Dark

CTACU
Chaserg Technology Acquisition Corp
stock NASDAQ

Inactive

Mar 4, 2020

13.35USD+0.489%(+0.06)1,728

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-04	13.2000	13.3500	13.2000	13.3500	+0.489%	1,728	0.000%
2020-02-26	13.2850	13.2850	13.2850	13.2850	-4.767%	250	+0.489%
2020-02-25	13.9500	13.9500	13.9500	13.9500	-0.357%	900	-4.301%
2020-02-20	14.0000	14.0000	14.0000	14.0000	-0.709%	4,400	-4.643%
2020-02-19	14.0000	14.1000	14.0000	14.1000	+2.920%	1,000	-5.319%
2020-02-18	12.8300	14.0000	12.0000	13.7000	-5.517%	13,600	-2.555%
2020-02-14	14.2500	14.5000	14.2500	14.5000	0.000%	500	-7.931%
2020-02-10	13.4000	14.5000	13.4000	14.5000	+6.618%	3,203	-7.931%
2020-02-06	13.6000	13.6000	13.6000	13.6000	+9.943%	202	-1.838%
2020-02-05	12.3700	12.3700	12.3700	12.3700	+1.811%	1,000	+7.922%
2020-01-15	12.1500	12.1500	12.1500	12.1500	+1.504%	128	+9.877%
2020-01-14	11.9700	11.9700	11.9700	11.9700	-1.724%	600	+11.529%
2020-01-13	12.1800	12.1800	12.1800	12.1800	+1.500%	1,000	+9.606%
2020-01-10	13.1200	13.1200	12.0000	12.0000	0.000%	1,712	+11.250%
2019-12-13	12.0100	12.0100	12.0000	12.0000	0.000%	400	+11.250%
2019-12-12	12.0000	12.0000	12.0000	12.0000	-0.083%	100	+11.250%
2019-12-10	12.0100	12.0100	12.0100	12.0100	0.000%	200	+11.157%
2019-12-09	12.0100	12.0600	12.0100	12.0100	-0.332%	702	+11.157%
2019-12-06	11.9300	12.0500	11.9300	12.0500	+1.688%	6,434	+10.788%
2019-12-03	11.8500	11.9000	11.7500	11.8500	-0.084%	10,300	+12.658%
2019-12-02	11.8400	11.8600	11.8400	11.8600	-0.336%	1,700	+12.563%
2019-11-27	11.8300	11.9000	11.8300	11.9000	+0.422%	400	+12.185%
2019-11-26	11.8500	11.8500	11.8500	11.8500	-0.336%	200	+12.658%
2019-11-25	11.6900	11.8900	11.6900	11.8900	+3.571%	1,100	+12.279%
2019-11-22	11.5200	11.5200	11.4800	11.4800	-0.520%	400	+16.289%
2019-11-21	11.5000	12.5100	11.4800	11.5400	+0.786%	700	+15.685%
2019-11-19	11.5000	11.5000	11.4038	11.4500	-0.435%	6,600	+16.594%
2019-11-18	11.3500	11.5000	11.3000	11.5000	+0.437%	14,500	+16.087%
2019-11-15	11.4600	11.4700	10.8400	11.4500	-0.174%	93,938	+16.594%
2019-11-14	11.2600	11.4700	11.2500	11.4700	+1.775%	41,041	+16.391%
2019-11-13	11.2000	11.3000	11.2000	11.2700	+3.967%	186,210	+18.456%
2019-11-11	10.8400	10.8400	10.8400	10.8400	-0.092%	302	+23.155%
2019-11-08	10.8500	10.8500	10.8500	10.8500	-0.092%	313	+23.041%
2019-11-07	10.8600	10.8600	10.8600	10.8600	-0.092%	200	+22.928%
2019-11-06	10.8700	10.8700	10.8700	10.8700	-0.092%	200	+22.815%
2019-11-05	10.8800	10.8800	10.8800	10.8800	-0.183%	200	+22.702%
2019-11-04	10.9000	10.9100	10.9000	10.9000	+0.461%	5,630	+22.477%
2019-11-01	10.7500	10.8500	10.7500	10.8500	+0.930%	4,010	+23.041%
2019-10-31	10.6900	10.7500	10.6900	10.7500	+0.655%	2,900	+24.186%
2019-10-28	10.6800	10.6800	10.6800	10.6800	+0.188%	1,010	+25.000%
2019-10-23	10.6600	10.6600	10.6600	10.6600	+0.094%	300	+25.235%
2019-10-21	10.7000	10.7000	10.6500	10.6500	-0.281%	500	+25.352%
2019-10-17	10.6800	10.6800	10.6800	10.6800	-0.187%	1,000	+25.000%
2019-10-16	10.6500	10.7000	10.6500	10.7000	+0.659%	27,602	+24.766%
2019-10-11	10.6300	10.6300	10.6300	10.6300	-0.188%	1,310	+25.588%
2019-09-30	10.6300	10.6500	10.6100	10.6500	+0.188%	11,300	+25.352%
2019-09-18	10.6300	10.6300	10.6300	10.6300	+0.283%	300	+25.588%
2019-09-12	10.6400	10.6400	10.5900	10.6000	-0.469%	127,500	+25.943%
2019-09-11	10.5900	10.6500	10.5900	10.6500	+0.282%	77,530	+25.352%
2019-09-03	10.6200	10.6200	10.6200	10.6200	-0.094%	200	+25.706%
2019-08-28	10.6300	10.6300	10.6300	10.6300	0.000%	200	+25.588%
2019-08-23	10.6300	10.6300	10.6300	10.6300	0.000%	200	+25.588%
2019-08-21	10.6300	10.6300	10.6300	10.6300	+0.189%	200	+25.588%
2019-08-13	10.6100	10.6100	10.6100	10.6100	+0.094%	3,262	+25.825%
2019-08-12	10.5000	10.6400	10.5000	10.6000	-0.376%	1,100	+25.943%
2019-08-09	10.6300	10.6400	10.4975	10.6400	0.000%	30,147	+25.470%
2019-08-08	10.6400	10.6400	10.6300	10.6400	+0.094%	500	+25.470%
2019-08-07	10.6200	10.6300	10.6200	10.6300	+0.378%	1,000	+25.588%
2019-08-06	10.5900	10.5900	10.5900	10.5900	+0.379%	3,751	+26.062%
2019-08-05	10.5500	10.5500	10.5500	10.5500	-0.095%	6,216	+26.540%
2019-08-02	10.5500	10.5600	10.5500	10.5600	0.000%	700	+26.420%
2019-08-01	10.4000	10.5600	10.4000	10.5600	0.000%	3,000	+26.420%
2019-07-31	10.5000	10.5600	10.5000	10.5600	+0.285%	20,500	+26.420%
2019-07-29	10.5300	10.5300	10.5300	10.5300	+0.086%	200	+26.781%
2019-07-26	10.5200	10.5210	10.5200	10.5210	-0.085%	1,000	+26.889%
2019-07-24	10.5000	10.5300	10.5000	10.5300	-0.660%	400	+26.781%
2019-07-23	10.4300	10.6000	10.4250	10.6000	+0.094%	7,240	+25.943%
2019-07-22	10.5900	10.5900	10.5900	10.5900	-0.094%	200	+26.062%
2019-07-19	10.5800	10.6000	10.5800	10.6000	0.000%	700	+25.943%
2019-07-18	10.6000	10.6000	10.6000	10.6000	0.000%	200	+25.943%
2019-07-17	10.6000	10.6000	10.6000	10.6000	+0.189%	200	+25.943%
2019-07-16	10.5600	10.5800	10.5600	10.5800	-0.189%	1,200	+26.181%
2019-07-09	10.6000	10.6000	10.6000	10.6000	+0.379%	210	+25.943%
2019-07-05	10.5600	10.5600	10.5600	10.5600	+0.190%	210	+26.420%
2019-07-02	10.5400	10.5400	10.5400	10.5400	0.000%	1,020	+26.660%
2019-07-01	10.4300	10.5400	10.2400	10.5400	+3.030%	11,820	+26.660%
2019-06-28	10.4500	10.6500	10.2300	10.2300	-2.105%	34,400	+30.499%
2019-06-25	10.4500	10.4500	10.4500	10.4500	+0.288%	1,200	+27.751%
2019-06-21	10.4200	10.4200	10.4200	10.4200	-0.287%	300	+28.119%
2019-06-19	10.4500	10.4500	10.4500	10.4500	0.000%	800	+27.751%
2019-06-17	10.4500	10.4500	10.4500	10.4500	0.000%	300	+27.751%
2019-06-14	10.4100	10.4500	10.3250	10.4500	+0.192%	6,900	+27.751%
2019-06-11	10.4300	10.4300	10.4300	10.4300	-0.182%	200	+27.996%
2019-06-10	10.4490	10.4490	10.4490	10.4490	+0.278%	200	+27.763%
2019-06-06	10.4200	10.4200	10.4200	10.4200	-0.096%	200	+28.119%
2019-06-05	10.4300	10.4300	10.4300	10.4300	0.000%	200	+27.996%
2019-06-04	10.4300	10.4300	10.4300	10.4300	-0.191%	200	+27.996%
2019-06-03	10.4500	10.4500	10.4500	10.4500	0.000%	2,500	+27.751%
2019-05-31	10.3900	10.4500	10.3700	10.4500	+0.481%	16,300	+27.751%
2019-05-30	10.3900	10.4000	10.3300	10.4000	-0.096%	4,762	+28.365%
2019-05-29	10.3400	10.4100	10.3400	10.4100	+0.872%	26,000	+28.242%
2019-05-28	10.3200	10.3200	10.3200	10.3200	0.000%	200	+29.360%
2019-05-24	10.3000	10.3200	10.3000	10.3200	+0.194%	6,000	+29.360%
2019-05-22	10.3000	10.3000	10.3000	10.3000	+0.488%	8,900	+29.612%
2019-05-20	10.3000	10.3500	10.2500	10.2500	-0.966%	3,832	+30.244%
2019-05-17	10.3300	10.3500	10.3000	10.3500	+0.194%	29,300	+28.986%
2019-05-16	10.3300	10.3300	10.3300	10.3300	+0.291%	1,200	+29.235%
2019-05-15	10.2600	10.3000	10.2600	10.3000	+0.390%	53,300	+29.612%
2019-05-14	10.2800	10.4600	10.2322	10.2600	-0.388%	129,024	+30.117%
2019-05-13	10.2700	10.3000	10.2700	10.3000	+0.586%	100,774	+29.612%
2019-05-09	10.2300	10.2500	10.2300	10.2400	+0.098%	234,653	+30.371%
2019-05-07	10.1000	10.2400	10.1000	10.2300	-0.098%	7,300	+30.499%
2019-05-03	10.2400	10.2400	10.2400	10.2400	0.000%	20,000	+30.371%
2019-05-01	10.2400	10.2400	10.2400	10.2400	-0.098%	300	+30.371%
2019-04-30	10.2500	10.2500	10.2500	10.2500	0.000%	14,900	+30.244%
2019-04-29	10.2300	10.2500	10.2300	10.2500	+0.196%	3,200	+30.244%
2019-04-26	10.2300	10.2300	10.2300	10.2300	+0.098%	2,000	+30.499%
2019-04-25	10.2200	10.2200	10.2200	10.2200	+0.098%	1,100	+30.626%
2019-04-22	10.2100	10.2100	10.2100	10.2100	0.000%	1,700	+30.754%
2019-04-18	10.2100	10.2100	10.2100	10.2100	+0.098%	20,000	+30.754%
2019-04-17	10.2000	10.2000	10.2000	10.2000	0.000%	42,330	+30.882%
2019-04-15	10.2100	10.2100	10.2000	10.2000	0.000%	3,600	+30.882%
2019-04-11	10.1900	10.2000	10.1900	10.2000	0.000%	10,139	+30.882%
2019-04-10	10.2000	10.2000	10.2000	10.2000	-0.196%	41,000	+30.882%
2019-04-09	10.2100	10.2200	10.2100	10.2200	0.000%	12,100	+30.626%
2019-04-08	10.2200	10.2200	10.2200	10.2200	0.000%	1,000	+30.626%
2019-04-05	10.2000	10.2200	10.2000	10.2200	+0.196%	232,430	+30.626%
2019-04-04	10.2000	10.2000	10.2000	10.2000	0.000%	125,500	+30.882%
2019-04-03	10.1900	10.2100	10.1700	10.2000	+0.196%	193,825	+30.882%
2019-04-02	10.1900	10.1900	10.1800	10.1800	+0.197%	318,000	+31.139%
2019-04-01	10.1900	10.1900	10.1300	10.1600	+0.594%	78,100	+31.398%
2019-03-29	10.1900	10.1900	10.1000	10.1000	-0.883%	86,300	+32.178%
2019-03-28	10.2200	10.2200	10.1800	10.1900	-0.294%	377,000	+31.011%
2019-03-27	10.1800	10.2200	10.1800	10.2200	+0.294%	108,902	+30.626%
2019-03-26	10.1900	10.1900	10.1900	10.1900	+0.197%	5,000	+31.011%
2019-03-25	10.1700	10.1700	10.1700	10.1700	0.000%	26,000	+31.268%
2019-03-22	10.1700	10.1700	10.1700	10.1700	0.000%	25,000	+31.268%
2019-03-21	10.1700	10.1800	10.1600	10.1700	0.000%	315,700	+31.268%
2019-03-20	10.1700	10.1700	10.1700	10.1700	+0.098%	130,100	+31.268%
2019-03-18	10.1700	10.1700	10.1600	10.1600	-0.196%	5,800	+31.398%
2019-03-14	10.1730	10.1800	10.1700	10.1800	0.000%	3,500	+31.139%
2019-03-13	10.1800	10.1800	10.1800	10.1800	+0.098%	1,300	+31.139%
2019-03-12	10.1700	10.1700	10.1600	10.1700	0.000%	101,800	+31.268%
2019-03-11	10.1700	10.1700	10.1700	10.1700	+0.098%	52,500	+31.268%
2019-03-08	10.1600	10.1600	10.1500	10.1600	-0.098%	13,100	+31.398%
2019-03-07	10.1600	10.1800	10.1600	10.1700	+0.197%	151,600	+31.268%
2019-03-06	10.1800	10.1800	10.1500	10.1500	-0.197%	51,000	+31.527%
2019-03-05	10.1500	10.1700	10.1500	10.1700	+0.296%	10,900	+31.268%
2019-03-01	10.1400	10.1400	10.1400	10.1400	0.000%	3,100	+31.657%
2019-02-28	10.1000	10.1400	10.1000	10.1400	+0.396%	26,100	+31.657%
2019-02-26	10.1000	10.1000	10.1000	10.1000	0.000%	50,900	+32.178%
2019-02-25	10.1000	10.1000	10.1000	10.1000	+0.099%	30,000	+32.178%
2019-02-22	10.0900	10.0900	10.0900	10.0900	+0.099%	700	+32.309%
2019-02-20	10.1000	10.1000	10.0300	10.0800	-0.198%	2,023	+32.440%
2019-02-19	10.1000	10.1000	10.1000	10.1000	+0.099%	2,800	+32.178%
2019-02-15	10.1000	10.1000	10.0900	10.0900	0.000%	86,500	+32.309%
2019-02-14	10.0999	10.0999	10.0900	10.0900	0.000%	400	+32.309%
2019-02-13	10.0900	10.0900	10.0900	10.0900	-0.099%	16,100	+32.309%
2019-02-12	10.0800	10.1000	10.0800	10.1000	+0.298%	190,000	+32.178%
2019-02-11	10.0700	10.0700	10.0700	10.0700	0.000%	34,362	+32.572%
2019-02-08	10.0700	10.0700	10.0700	10.0700	0.000%	14,861	+32.572%
2019-02-06	10.0500	10.0700	10.0500	10.0700	+0.199%	224,039	+32.572%
2019-02-05	10.0500	10.0500	10.0500	10.0500	-0.199%	1,002	+32.836%
2019-02-04	10.0000	10.0700	10.0000	10.0700	+0.700%	247,360	+32.572%
2019-01-31	9.9900	10.0100	9.9900	10.0000	0.000%	6,800	+33.500%
2019-01-29	10.0000	10.0000	10.0000	10.0000	0.000%	150	+33.500%
2019-01-28	10.0000	10.0000	10.0000	10.0000	-0.057%	26,500	+33.500%
2019-01-25	10.0100	10.0200	10.0057	10.0057	-0.043%	100,100	+33.424%
2019-01-24	10.0000	10.0100	10.0000	10.0100	+0.100%	4,020	+33.367%
2019-01-23	10.0000	10.0000	10.0000	10.0000	0.000%	450	+33.500%
2019-01-17	10.0000	10.0000	10.0000	10.0000	+0.100%	25,001	+33.500%
2019-01-16	9.9600	9.9900	9.9600	9.9900	-0.100%	381,936	+33.634%
2019-01-15	9.9900	10.0000	9.9800	10.0000	0.000%	283,500	+33.500%
2019-01-14	10.0000	10.0000	10.0000	10.0000	+0.100%	500	+33.500%
2019-01-11	10.0000	10.0000	9.9900	9.9900	+0.503%	1,100	+33.634%
2019-01-10	9.9500	9.9900	9.9100	9.9400	-0.401%	268,500	+34.306%
2019-01-09	9.9800	9.9900	9.9800	9.9800	-0.200%	2,039	+33.768%
2019-01-08	9.9800	10.0000	9.9800	10.0000	+0.200%	1,849	+33.500%
2019-01-02	9.9700	9.9800	9.9700	9.9800	-0.100%	53,700	+33.768%
2018-12-31	9.9900	9.9900	9.9900	9.9900	+0.100%	1,000	+33.634%
2018-12-28	9.9800	9.9800	9.9800	9.9800	-0.100%	1,000	+33.768%
2018-12-27	9.9900	9.9900	9.9900	9.9900	+0.100%	8,767	+33.634%
2018-12-26	9.9800	9.9800	9.9800	9.9800	-0.200%	100	+33.768%
2018-12-21	9.9900	10.0100	9.9400	10.0000	-0.100%	6,200	+33.500%
2018-12-20	10.0100	10.0100	10.0100	10.0100	+0.502%	169	+33.367%
2018-12-19	9.9600	9.9600	9.9600	9.9600	-0.100%	400	+34.036%
2018-12-18	9.9400	9.9900	9.9400	9.9700	-0.200%	53,200	+33.902%
2018-12-17	9.9900	9.9900	9.9900	9.9900	0.000%	100	+33.634%
2018-12-14	9.9900	9.9900	9.9565	9.9900	+0.100%	2,500	+33.634%
2018-12-13	9.9900	9.9900	9.9500	9.9800	-0.100%	203,210	+33.768%
2018-12-12	9.9900	10.0000	9.9600	9.9900	+0.100%	1,300	+33.634%
2018-12-11	9.9800	9.9800	9.9800	9.9800	-0.100%	8,685	+33.768%
2018-12-10	10.0000	10.0000	9.9600	9.9900	+0.100%	17,300	+33.634%
2018-12-07	9.9900	10.0000	9.9800	9.9800	-0.200%	700	+33.768%
2018-12-06	9.9900	10.0000	9.9900	10.0000	0.000%	27,100	+33.500%
2018-12-03	9.9800	10.0000	9.9800	10.0000	+0.100%	7,500	+33.500%
2018-11-30	10.0100	10.0100	9.9500	9.9900	0.000%	18,170	+33.634%
2018-11-29	9.9500	10.0000	9.9500	9.9900	+0.100%	9,530	+33.634%
2018-11-28	9.9900	10.0000	9.9500	9.9800	-0.100%	817	+33.768%
2018-11-27	9.9500	9.9900	9.9500	9.9900	-0.100%	1,100	+33.634%
2018-11-26	10.0100	10.0100	9.9500	10.0000	+0.503%	41,676	+33.500%
2018-11-23	9.9500	9.9500	9.9500	9.9500	-0.400%	199	+34.171%
2018-11-21	9.9500	9.9900	9.9500	9.9900	-0.100%	1,500	+33.634%
2018-11-20	9.9600	10.0200	9.9600	10.0000	0.000%	41,500	+33.500%
2018-11-19	9.9500	10.0200	9.9500	10.0000	-0.200%	33,100	+33.500%
2018-11-16	10.0200	10.0200	10.0200	10.0200	0.000%	157,123	+33.234%
2018-11-12	10.0000	10.0200	10.0000	10.0200	0.000%	27,848	+33.234%
2018-11-09	10.0000	10.0200	9.9858	10.0200	0.000%	11,229	+33.234%
2018-11-06	9.9900	10.0200	9.9900	10.0200	-0.100%	3,800	+33.234%
2018-11-05	9.9900	10.0300	9.9900	10.0300	0.000%	9,218	+33.101%
2018-11-01	10.0200	10.0300	10.0000	10.0300	+0.200%	85,495	+33.101%
2018-10-31	10.0200	10.0200	9.9900	10.0100	-0.100%	131,140	+33.367%
2018-10-30	10.0300	10.0300	10.0000	10.0200	-0.100%	27,271	+33.234%
2018-10-29	10.0400	10.0400	9.9950	10.0300	0.000%	36,600	+33.101%
2018-10-26	10.0300	10.0300	10.0300	10.0300	0.000%	100	+33.101%
2018-10-25	10.0300	10.0400	10.0300	10.0300	0.000%	113,231	+33.101%
2018-10-24	10.0200	10.0300	10.0100	10.0300	+0.200%	278,980	+33.101%
2018-10-23	10.0200	10.0200	10.0100	10.0100	-0.199%	13,700	+33.367%
2018-10-22	10.0300	10.0300	10.0000	10.0300	0.000%	17,236	+33.101%
2018-10-19	10.0300	10.0300	10.0100	10.0300	+0.100%	69,049	+33.101%
2018-10-18	10.0200	10.0200	10.0055	10.0200	-0.100%	36,500	+33.234%
2018-10-17	10.0200	10.0300	10.0200	10.0300	0.000%	28,105	+33.101%
2018-10-16	10.0500	10.0500	10.0000	10.0300	0.000%	61,460	+33.101%
2018-10-15	10.0200	10.0300	10.0000	10.0300	0.000%	47,809	+33.101%
2018-10-12	10.0099	10.0300	10.0000	10.0300	0.000%	79,350	+33.101%
2018-10-11	10.0500	10.0500	10.0200	10.0300	-0.100%	6,910	+33.101%
2018-10-10	10.0159	10.0400	10.0159	10.0400	+0.200%	16,300	+32.968%
2018-10-09	10.0000	10.0500	10.0000	10.0200	-0.199%	243,698	+33.234%
2018-10-08	10.0000	10.0500	10.0000	10.0400	0.000%	281,395	+32.968%
2018-10-05	10.0400	10.0400	10.0000	10.0400	0.000%	4,683,019	+32.968%

.dark-mode .YfL3zS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YfL3zS{ color: #333333; background-color: white; border: 2px solid #333333; }CTACUChaserg Technology Acquisition Corpstock NASDAQ

CTACU
Chaserg Technology Acquisition Corp
stock NASDAQ