Dark

DBDRU
Roman DBDR Tech Acquisition Corp. Unit
stock NASDAQ

Inactive

Dec 27, 2021

10.90USD0.000%(0.00)1,822

Pre-market

0.00USD-100.000%(-10.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-27	10.9000	10.9000	10.9000	10.9000	0.000%	1,822	0.000%
2021-12-22	10.9000	10.9500	10.9000	10.9000	0.000%	2,980	0.000%
2021-12-21	10.9000	10.9000	10.9000	10.9000	0.000%	296	0.000%
2021-12-20	10.9000	10.9000	10.9000	10.9000	-1.447%	1,386	0.000%
2021-12-17	11.0600	11.0600	11.0600	11.0600	+1.005%	218	-1.447%
2021-12-16	10.9500	10.9500	10.9500	10.9500	-0.182%	740	-0.457%
2021-12-15	10.9700	10.9700	10.9700	10.9700	-0.363%	838	-0.638%
2021-12-14	11.0000	11.0200	11.0000	11.0100	-1.872%	1,801	-0.999%
2021-11-26	11.2200	11.2200	11.2200	11.2200	-4.804%	155	-2.852%
2021-11-08	11.7862	11.7862	11.7862	11.7862	+5.234%	164	-7.519%
2021-11-03	11.3400	11.3500	11.2000	11.2000	-8.921%	2,006	-2.679%
2021-11-01	12.4000	12.4000	12.2970	12.2970	+8.248%	2,000	-11.360%
2021-10-26	11.3000	11.3600	11.3000	11.3600	+2.831%	17,610	-4.049%
2021-10-25	11.0473	11.0473	11.0473	11.0473	+1.398%	111	-1.333%
2021-10-18	10.8900	10.8950	10.8600	10.8950	-0.864%	10,942	+0.046%
2021-10-14	10.9900	10.9900	10.9900	10.9900	0.000%	250	-0.819%
2021-10-12	10.9400	10.9900	10.9100	10.9900	+1.011%	7,200	-0.819%
2021-09-30	10.8000	10.8800	10.7900	10.8800	-0.092%	2,036	+0.184%
2021-09-22	10.8900	10.8900	10.8900	10.8900	-0.320%	3,065	+0.092%
2021-09-15	10.9250	10.9250	10.8501	10.9250	+0.506%	500	-0.229%
2021-09-08	10.8700	10.8800	10.8400	10.8700	0.000%	69,757	+0.276%
2021-09-07	10.8900	10.8900	10.8400	10.8700	+0.193%	6,367	+0.276%
2021-09-03	10.8491	10.8491	10.8491	10.8491	+0.922%	100	+0.469%
2021-08-30	10.7800	10.7800	10.7500	10.7500	-2.273%	2,623	+1.395%
2021-08-24	11.0000	11.0000	11.0000	11.0000	+1.664%	1,000	-0.909%
2021-08-23	10.8200	10.8200	10.8200	10.8200	0.000%	900	+0.739%
2021-08-20	10.9900	10.9900	10.8200	10.8200	-0.276%	999	+0.739%
2021-08-19	10.8500	10.8500	10.8500	10.8500	+0.185%	212	+0.461%
2021-08-18	10.8300	11.3000	10.8200	10.8300	+0.185%	7,571	+0.646%
2021-08-12	10.8100	10.8100	10.8100	10.8100	-0.092%	266	+0.833%
2021-08-11	10.8200	10.8200	10.8200	10.8200	0.000%	1,590	+0.739%
2021-08-10	10.8200	10.8200	10.8200	10.8200	-0.369%	374	+0.739%
2021-08-03	10.8601	10.8601	10.8601	10.8601	-0.366%	150	+0.367%
2021-07-27	10.9000	10.9000	10.9000	10.9000	0.000%	1,000	0.000%
2021-07-26	10.9000	10.9000	10.9000	10.9000	0.000%	1,000	0.000%
2021-07-23	10.9000	10.9000	10.9000	10.9000	0.000%	1,021	0.000%
2021-07-22	10.9000	10.9000	10.9000	10.9000	0.000%	1,000	0.000%
2021-07-21	10.9000	10.9000	10.9000	10.9000	+0.739%	1,050	0.000%
2021-07-06	10.8200	10.8200	10.8200	10.8200	-0.092%	862	+0.739%
2021-07-02	10.9300	10.9300	10.8300	10.8300	-0.915%	0	+0.646%
2021-07-01	10.8500	10.9300	10.8000	10.9300	+0.737%	31,320	-0.274%
2021-06-30	10.8500	10.8500	10.8500	10.8500	0.000%	1,000	+0.461%
2021-06-29	10.8500	10.8500	10.8500	10.8500	0.000%	1,000	+0.461%
2021-06-28	10.8500	10.8500	10.8500	10.8500	0.000%	2,001	+0.461%
2021-06-25	10.8500	10.8500	10.8500	10.8500	0.000%	1,001	+0.461%
2021-06-24	10.8500	10.8500	10.8500	10.8500	0.000%	1,069	+0.461%
2021-06-23	10.8500	10.8500	10.8500	10.8500	0.000%	1,010	+0.461%
2021-06-22	10.8500	10.8500	10.8500	10.8500	0.000%	1,210	+0.461%
2021-06-21	10.8500	10.8500	10.8500	10.8500	-0.913%	1,011	+0.461%
2021-06-18	10.8200	10.9500	10.7900	10.9500	+0.922%	32,600	-0.457%
2021-06-16	10.8500	10.8500	10.8500	10.8500	0.000%	161	+0.461%
2021-06-15	10.8300	10.8500	10.8300	10.8500	+1.307%	5,422	+0.461%
2021-06-14	10.8500	10.8500	10.7100	10.7100	-0.833%	3,000	+1.774%
2021-06-11	10.8000	10.8000	10.8000	10.8000	+0.465%	1,000	+0.926%
2021-06-10	10.7500	10.7500	10.7500	10.7500	-0.463%	1,001	+1.395%
2021-06-09	10.7000	10.8000	10.6300	10.8000	+0.465%	12,312	+0.926%
2021-06-08	10.6400	10.7500	10.6400	10.7500	+1.034%	16,862	+1.395%
2021-06-07	10.6400	10.6400	10.6400	10.6400	0.000%	2,000	+2.444%
2021-06-04	10.6400	10.6400	10.6400	10.6400	+0.094%	12,000	+2.444%
2021-06-03	10.6400	10.7000	10.6300	10.6300	-0.094%	6,002	+2.540%
2021-06-02	10.6500	10.7000	10.6000	10.6400	-0.094%	515,568	+2.444%
2021-06-01	10.6700	10.6700	10.6300	10.6500	-0.277%	38,235	+2.347%
2021-05-28	10.6500	10.6800	10.6500	10.6796	+0.278%	12,733	+2.064%
2021-05-27	10.6100	10.6800	10.6100	10.6500	0.000%	23,450	+2.347%
2021-05-26	10.6500	10.6500	10.6400	10.6500	0.000%	162,443	+2.347%
2021-05-25	10.6000	10.6500	10.6000	10.6500	+0.282%	61,091	+2.347%
2021-05-24	10.6500	10.6500	10.6200	10.6200	-0.094%	13,050	+2.637%
2021-05-21	10.6000	10.6500	10.5600	10.6300	+0.283%	143,684	+2.540%
2021-05-20	10.6000	10.6000	10.5900	10.6000	-0.376%	13,102	+2.830%
2021-05-19	10.6600	10.6600	10.6400	10.6400	-0.468%	27,000	+2.444%
2021-05-17	10.7100	10.7100	10.6650	10.6900	+0.564%	12,912	+1.964%
2021-05-14	10.6300	10.6300	10.6300	10.6300	+0.236%	1,000	+2.540%
2021-05-13	10.6100	10.6100	10.6050	10.6050	-0.047%	21,450	+2.782%
2021-05-12	10.6100	10.6200	10.6100	10.6100	+0.473%	5,122	+2.733%
2021-05-11	10.4400	10.5800	10.4400	10.5600	-1.308%	1,485	+3.220%
2021-05-07	10.7000	10.7000	10.7000	10.7000	+0.281%	689	+1.869%
2021-05-06	10.6500	10.7791	10.6500	10.6700	+0.731%	20,838	+2.156%
2021-05-05	10.5926	10.5926	10.5926	10.5926	-0.445%	1,040	+2.902%
2021-05-04	10.6000	10.6400	10.6000	10.6400	+0.377%	11,630	+2.444%
2021-05-03	10.5700	10.6000	10.5700	10.6000	-1.169%	2,000	+2.830%
2021-04-30	10.5600	10.7999	10.5600	10.7254	-0.691%	2,460	+1.628%
2021-04-29	10.7000	10.8100	10.7000	10.8000	+1.407%	55,209	+0.926%
2021-04-28	10.6400	10.7500	10.6400	10.6501	+0.378%	26,160	+2.346%
2021-04-27	10.5800	10.6100	10.5800	10.6100	+0.569%	1,670	+2.733%
2021-04-26	10.4800	10.5500	10.4500	10.5500	+0.476%	16,579	+3.318%
2021-04-23	10.5346	10.5346	10.4000	10.5000	+0.478%	24,755	+3.810%
2021-04-22	10.4200	10.4500	10.4000	10.4500	-0.854%	5,312	+4.306%
2021-04-21	10.5000	10.5400	10.3900	10.5400	+0.669%	75,908	+3.416%
2021-04-20	10.4900	10.5200	10.4700	10.4700	-0.993%	15,277	+4.107%
2021-04-19	10.4401	10.6700	10.4401	10.5750	+1.781%	5,772	+3.073%
2021-04-16	10.3900	10.3900	10.3900	10.3900	-0.048%	2,031	+4.909%
2021-04-14	10.3250	10.3950	10.3250	10.3950	+0.727%	35,201	+4.858%
2021-04-13	10.3255	10.3255	10.3100	10.3200	-1.004%	4,200	+5.620%
2021-04-12	10.4247	10.4247	10.4247	10.4247	+1.605%	250	+4.559%
2021-04-08	10.2600	10.2600	10.2600	10.2600	+0.098%	396	+6.238%
2021-04-07	10.8800	10.8800	10.2201	10.2500	-1.157%	11,301	+6.341%
2021-04-06	10.2301	10.4300	10.2100	10.3700	+1.270%	30,601	+5.111%
2021-04-05	10.2600	10.2700	10.1900	10.2400	+0.196%	14,696	+6.445%
2021-04-01	10.2500	10.2600	10.2000	10.2200	+0.196%	15,039	+6.654%
2021-03-31	10.2500	10.3000	10.1900	10.2000	+0.890%	48,988	+6.863%
2021-03-30	10.2500	10.2500	10.0900	10.1100	-2.177%	19,789	+7.814%
2021-03-29	10.1700	10.7400	10.1700	10.3350	+1.187%	1,257	+5.467%
2021-03-25	10.2001	10.2138	10.2000	10.2138	-0.735%	700	+6.718%
2021-03-24	10.2200	10.2894	10.2100	10.2894	-0.777%	9,096	+5.934%
2021-03-23	10.4000	10.4000	10.3700	10.3700	-0.096%	1,002	+5.111%
2021-03-22	10.4500	10.4700	10.3800	10.3800	-0.192%	3,350	+5.010%
2021-03-19	10.4000	10.4514	10.4000	10.4000	-1.794%	1,117	+4.808%
2021-03-17	10.5900	10.5900	10.5900	10.5900	+0.570%	102	+2.927%
2021-03-16	10.5612	10.6900	10.4800	10.5300	-0.567%	5,437	+3.514%
2021-03-15	10.8400	10.8400	10.5700	10.5900	+0.810%	2,700	+2.927%
2021-03-11	10.3600	10.8900	10.3500	10.5049	+0.217%	1,712	+3.761%
2021-03-09	10.4900	10.7100	10.4700	10.4822	+0.307%	10,034	+3.986%
2021-03-08	11.4900	11.5100	10.4501	10.4501	-0.475%	937	+4.305%
2021-03-05	11.5000	11.5400	10.4000	10.5000	-0.071%	4,621	+3.810%
2021-03-04	10.4601	10.8700	10.1400	10.5075	+0.071%	24,913	+3.735%
2021-03-03	10.6800	10.8142	10.5000	10.5000	-1.593%	5,403	+3.810%
2021-03-02	10.8901	11.6780	10.6700	10.6700	-2.334%	2,835	+2.156%
2021-03-01	10.8200	10.9800	10.8200	10.9250	+0.970%	14,375	-0.229%
2021-02-26	10.7700	10.8200	10.7000	10.8200	-0.551%	2,219	+0.739%
2021-02-25	11.0000	11.0200	10.8800	10.8800	-1.638%	14,579	+0.184%
2021-02-24	10.6000	11.0850	10.6000	11.0612	-0.079%	31,770	-1.457%
2021-02-23	11.0000	11.0700	10.8900	11.0700	-0.360%	20,320	-1.536%
2021-02-22	11.4700	11.4700	11.1100	11.1100	-0.359%	2,050	-1.890%
2021-02-19	11.1400	11.1500	11.1400	11.1500	+1.456%	1,748	-2.242%
2021-02-18	11.0000	11.0000	10.9900	10.9900	+0.549%	8,304	-0.819%
2021-02-16	10.9300	10.9300	10.9300	10.9300	-0.091%	1,071	-0.274%
2021-02-12	10.9000	10.9400	10.9000	10.9400	+0.367%	581	-0.366%
2021-02-10	11.2000	11.2000	10.9000	10.9000	-0.183%	236	0.000%
2021-02-09	10.9500	10.9600	10.9200	10.9200	-0.365%	1,001	-0.183%
2021-02-08	10.9600	10.9600	10.9600	10.9600	+0.550%	1,116	-0.547%
2021-02-05	11.0100	11.0300	10.9000	10.9000	+1.177%	9,179	0.000%
2021-02-03	11.0499	11.1250	10.7732	10.7732	-2.944%	11,793	+1.177%
2021-02-02	10.9999	11.1000	10.9250	11.1000	+0.908%	15,249	-1.802%
2021-02-01	11.4500	11.5000	11.0000	11.0001	+2.804%	5,283	-0.910%
2021-01-29	10.9700	10.9700	10.7001	10.7001	+0.470%	565	+1.868%
2021-01-28	10.7699	10.9600	10.6000	10.6500	-1.114%	29,563	+2.347%
2021-01-27	11.3196	11.3196	10.7700	10.7700	-4.430%	14,446	+1.207%
2021-01-26	11.2600	11.2692	11.2600	11.2692	+0.082%	1,077	-3.276%
2021-01-25	11.1500	11.3100	11.0100	11.2600	+1.625%	31,592	-3.197%
2021-01-22	10.9750	11.1400	10.8000	11.0800	+0.090%	8,494	-1.625%
2021-01-21	11.0000	11.0916	11.0000	11.0700	+0.636%	13,298	-1.536%
2021-01-20	11.0100	11.0100	10.9393	11.0000	0.000%	10,214	-0.909%
2021-01-19	10.9999	11.0000	10.9480	11.0000	-0.091%	76,349	-0.909%
2021-01-15	11.0700	11.0700	11.0100	11.0100	-0.452%	6,115	-0.999%
2021-01-14	11.3490	11.3528	11.0600	11.0600	-0.942%	25,344	-1.447%
2021-01-13	10.8201	11.1652	10.8201	11.1652	+0.136%	4,230	-2.375%
2021-01-12	10.8001	11.2990	10.8000	11.1500	+3.241%	8,463	-2.242%
2021-01-11	10.7700	10.8600	10.7501	10.8000	-0.530%	13,050	+0.926%
2021-01-08	10.7500	11.6200	10.7500	10.8575	+1.805%	15,359	+0.391%
2021-01-07	10.6300	10.6650	10.6300	10.6650	-0.140%	1,007	+2.203%
2021-01-06	10.6400	10.6800	10.6400	10.6800	+0.282%	908	+2.060%
2021-01-05	10.6600	10.6900	10.5999	10.6500	-3.005%	10,727	+2.347%
2021-01-04	10.9900	10.9900	10.7350	10.9800	+5.577%	4,578	-0.729%
2020-12-31	10.5100	10.6050	10.3900	10.4000	-1.328%	50,331	+4.808%
2020-12-30	10.6400	10.6750	10.5400	10.5400	-1.495%	91,346	+3.416%
2020-12-29	11.2900	11.2900	10.6500	10.7000	-1.109%	187,783	+1.869%
2020-12-28	10.8200	10.8200	10.8200	10.8200	-1.457%	334	+0.739%
2020-12-24	10.4900	11.4800	10.3905	10.9800	+5.062%	21,063	-0.729%
2020-12-23	10.4000	10.5000	10.4000	10.4510	+0.976%	43,885	+4.296%
2020-12-22	10.4000	10.4900	10.3200	10.3500	-0.862%	16,150	+5.314%
2020-12-21	10.3630	10.4400	10.3630	10.4400	0.000%	404	+4.406%
2020-12-18	10.5800	10.5800	10.4300	10.4400	-1.043%	484	+4.406%
2020-12-17	10.5336	10.6052	10.5336	10.5500	-0.846%	707	+3.318%
2020-12-16	10.7900	10.7900	10.5000	10.6400	-1.664%	26,549	+2.444%
2020-12-15	12.0000	12.0000	10.5500	10.8200	-1.636%	41,979	+0.739%
2020-12-14	10.5100	11.0550	10.5000	11.0000	+4.762%	72,395	-0.909%
2020-12-11	10.5100	10.5400	10.4900	10.5000	0.000%	13,875	+3.810%
2020-12-10	10.9800	11.3000	10.4450	10.5000	+0.962%	3,182	+3.810%
2020-12-09	10.9800	10.9800	10.4000	10.4000	-3.256%	2,708	+4.808%
2020-12-08	10.4521	10.7500	10.3000	10.7500	+4.167%	13,960	+1.395%
2020-12-07	10.3500	10.3500	10.2980	10.3200	+0.194%	18,666	+5.620%
2020-12-04	10.3500	10.6500	10.2500	10.3000	-0.194%	23,281	+5.825%
2020-12-03	10.3400	10.3400	10.3000	10.3200	0.000%	4,334	+5.620%

.dark-mode .nM8VYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM8VYh{ color: #333333; background-color: white; border: 2px solid #333333; }DBDRURoman DBDR Tech Acquisition Corp. Unitstock NASDAQ

DBDRU
Roman DBDR Tech Acquisition Corp. Unit
stock NASDAQ