Dark

DDMX
DD3 Acquisition Corp. II Class A Common Stock
stock NASDAQ

Inactive

Nov 30, 2021

9.40USD-0.212%(-0.02)118,383

Pre-market

0.00USD-100.000%(-9.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	9.3700	9.4000	8.9900	9.4000	-0.212%	118,383	0.000%
2021-11-29	9.8418	9.8418	9.2500	9.4200	+0.749%	25,118	-0.212%
2021-11-26	9.7450	9.8000	9.0200	9.3500	-4.494%	27,317	+0.535%
2021-11-24	9.3950	9.9900	9.3400	9.7900	+3.708%	56,661	-3.984%
2021-11-23	9.5400	9.6100	9.2400	9.4400	-2.580%	113,065	-0.424%
2021-11-22	9.9400	9.9400	9.5000	9.6900	-2.121%	134,870	-2.993%
2021-11-19	9.8000	9.9900	9.7100	9.9000	+1.227%	138,298	-5.051%
2021-11-18	9.8800	10.2000	9.4000	9.7800	-0.912%	803,480	-3.885%
2021-11-17	9.9600	10.0000	9.8300	9.8700	-0.904%	193,227	-4.762%
2021-11-16	10.0500	10.0500	9.8900	9.9600	-0.100%	443,996	-5.622%
2021-11-15	9.9800	10.0100	9.9500	9.9700	-0.300%	120,193	-5.717%
2021-11-12	9.9850	10.0000	9.9800	10.0000	+0.100%	200,419	-6.000%
2021-11-11	9.9800	9.9900	9.9800	9.9900	+0.100%	251,987	-5.906%
2021-11-10	10.0000	10.0000	9.9800	9.9800	-0.200%	209,269	-5.812%
2021-11-09	9.9801	10.0050	9.9800	10.0000	-0.198%	215,432	-6.000%
2021-11-08	10.0200	10.0300	10.0100	10.0198	+0.098%	380,403	-6.186%
2021-11-05	10.0700	10.0700	10.0100	10.0100	-0.050%	849,064	-6.094%
2021-11-04	10.1000	10.1300	10.0100	10.0150	+0.050%	426,084	-6.141%
2021-11-03	9.9900	10.0300	9.9900	10.0100	+0.100%	312,999	-6.094%
2021-11-02	10.0300	10.0300	9.9850	10.0000	0.000%	108,532	-6.000%
2021-11-01	9.9900	10.0300	9.9800	10.0000	+0.200%	89,467	-6.000%
2021-10-29	9.9800	10.0000	9.9700	9.9800	-0.200%	31,892	-5.812%
2021-10-28	9.9800	10.0800	9.9800	10.0000	+0.200%	234,355	-6.000%
2021-10-27	9.9552	9.9800	9.9552	9.9800	+0.100%	341	-5.812%
2021-10-26	9.9500	9.9800	9.9500	9.9700	-0.100%	9,335	-5.717%
2021-10-25	9.9800	9.9800	9.9600	9.9800	+0.100%	27,053	-5.812%
2021-10-22	9.9800	9.9800	9.9700	9.9700	+0.201%	13,077	-5.717%
2021-10-21	9.9200	9.9800	9.9200	9.9500	+0.101%	252,474	-5.528%
2021-10-20	9.9714	9.9900	9.9201	9.9400	+0.202%	3,464	-5.433%
2021-10-19	9.9200	9.9400	9.9200	9.9200	-0.101%	8,301	-5.242%
2021-10-18	9.9200	9.9600	9.9200	9.9300	-0.102%	13,471	-5.337%
2021-10-15	9.9200	9.9600	9.9200	9.9401	-0.300%	20,501	-5.434%
2021-10-14	10.0000	10.0000	9.9500	9.9700	+0.202%	781	-5.717%
2021-10-13	9.9200	9.9709	9.9200	9.9499	+0.100%	5,133	-5.527%
2021-10-12	9.9800	9.9800	9.9100	9.9400	-0.301%	6,614	-5.433%
2021-10-08	9.9600	9.9700	9.9600	9.9700	+0.504%	388	-5.717%
2021-10-05	9.9301	9.9301	9.9200	9.9200	-0.101%	9,641	-5.242%
2021-10-04	9.9300	9.9300	9.9300	9.9300	+0.101%	223	-5.337%
2021-10-01	9.9300	9.9300	9.9200	9.9200	+0.101%	976	-5.242%
2021-09-30	9.9100	9.9100	9.9100	9.9100	-0.576%	261	-5.146%
2021-09-29	9.9200	9.9674	9.9200	9.9674	+0.153%	15,627	-5.693%
2021-09-28	9.9200	9.9700	9.9100	9.9522	+0.323%	16,591	-5.549%
2021-09-27	9.9300	9.9300	9.9200	9.9202	-0.048%	9,022	-5.244%
2021-09-24	9.9200	9.9288	9.9200	9.9250	+0.050%	45,526	-5.290%
2021-09-23	9.9089	9.9300	9.9000	9.9200	-0.201%	105,136	-5.242%
2021-09-22	9.9500	9.9500	9.9400	9.9400	0.000%	751	-5.433%
2021-09-21	9.9400	9.9400	9.9400	9.9400	+0.303%	175	-5.433%
2021-09-20	9.9142	9.9142	9.9100	9.9100	0.000%	686	-5.146%
2021-09-17	9.9100	9.9100	9.9100	9.9100	-0.101%	3,306	-5.146%
2021-09-16	9.9200	9.9200	9.9200	9.9200	-0.101%	479	-5.242%
2021-09-13	9.9500	9.9500	9.9200	9.9300	-0.101%	2,159	-5.337%
2021-09-10	9.9100	9.9400	9.9000	9.9400	-0.099%	17,258	-5.433%
2021-09-09	9.9500	9.9500	9.9400	9.9499	+0.200%	664	-5.527%
2021-09-08	9.9100	9.9300	9.9100	9.9300	+0.101%	2,846	-5.337%
2021-09-07	10.0300	10.0300	9.9000	9.9200	+0.101%	3,805	-5.242%
2021-09-03	9.9600	10.0000	9.9000	9.9100	+0.101%	58,033	-5.146%
2021-09-02	9.9000	9.9000	9.9000	9.9000	-0.702%	5,113	-5.051%
2021-09-01	9.9699	9.9700	9.9500	9.9700	+0.403%	800	-5.717%
2021-08-31	9.9000	9.9300	9.9000	9.9300	+0.303%	2,646	-5.337%
2021-08-30	9.9000	9.9000	9.9000	9.9000	-0.029%	314	-5.051%
2021-08-27	9.9029	9.9029	9.9029	9.9029	-0.273%	543	-5.078%
2021-08-26	9.9000	9.9300	9.9000	9.9300	0.000%	8,353	-5.337%
2021-08-25	9.9001	9.9300	9.9000	9.9300	+0.303%	1,688	-5.337%
2021-08-24	9.9200	9.9200	9.9000	9.9000	-0.101%	39,971	-5.051%
2021-08-23	9.9000	9.9300	9.9000	9.9100	+0.101%	11,161	-5.146%
2021-08-20	9.9000	9.9079	9.9000	9.9000	-0.202%	5,602	-5.051%
2021-08-19	9.9200	9.9500	9.9100	9.9200	+0.202%	35,254	-5.242%
2021-08-18	9.8200	9.9100	9.8200	9.9000	-0.266%	4,451	-5.051%
2021-08-17	9.8812	9.9264	9.8600	9.9264	+0.571%	94,285	-5.303%
2021-08-16	9.8700	9.9000	9.8500	9.8700	-0.404%	7,647	-4.762%
2021-08-12	9.9100	9.9100	9.9100	9.9100	-0.101%	19,469	-5.146%
2021-08-11	9.9294	9.9294	9.9100	9.9200	+0.101%	465	-5.242%
2021-08-10	9.9100	9.9100	9.9100	9.9100	0.000%	107	-5.146%
2021-08-09	9.8700	9.9100	9.8700	9.9100	-0.201%	1,716	-5.146%
2021-08-06	9.9384	9.9384	9.9300	9.9300	-0.201%	6,200	-5.337%
2021-08-05	9.9300	9.9500	9.9250	9.9500	0.000%	5,653	-5.528%
2021-08-04	9.9400	9.9500	9.9400	9.9500	+0.403%	19,298	-5.528%
2021-08-03	9.9000	9.9101	9.9000	9.9101	+0.102%	15,481	-5.147%
2021-08-02	9.9100	9.9400	9.9000	9.9000	-0.302%	16,421	-5.051%
2021-07-30	9.9100	9.9400	9.9100	9.9300	+0.202%	1,491	-5.337%
2021-07-29	9.9389	9.9389	9.9100	9.9100	-0.401%	5,206	-5.146%
2021-07-28	9.9100	9.9499	9.9100	9.9499	-0.001%	599	-5.527%
2021-07-27	9.9500	9.9500	9.9500	9.9500	+0.404%	17,125	-5.528%
2021-07-26	9.9900	9.9999	9.9100	9.9100	-0.402%	2,811	-5.146%
2021-07-23	9.9100	9.9500	9.9000	9.9500	-0.500%	1,096	-5.528%
2021-07-22	9.8915	10.0000	9.8915	10.0000	+0.604%	3,188	-6.000%
2021-07-21	9.8701	9.9700	9.8701	9.9400	+0.202%	15,271	-5.433%
2021-07-20	9.8999	9.9200	9.8999	9.9200	+0.202%	5,394	-5.242%
2021-07-19	9.8700	9.9018	9.8700	9.9000	0.000%	7,543	-5.051%
2021-07-16	9.9100	9.9200	9.9000	9.9000	-0.101%	27,293	-5.051%
2021-07-15	9.9000	9.9200	9.9000	9.9100	+0.101%	24,417	-5.146%
2021-07-14	9.9000	9.9100	9.8900	9.9000	-0.101%	18,537	-5.051%
2021-07-13	9.9000	9.9100	9.9000	9.9100	+0.101%	20,457	-5.146%
2021-07-12	9.9100	9.9100	9.8800	9.9000	0.000%	11,859	-5.051%
2021-07-09	9.9000	9.9100	9.8800	9.9000	-0.151%	50,994	-5.051%
2021-07-08	9.9100	9.9150	9.9100	9.9150	-0.050%	17,144	-5.194%
2021-07-07	9.9200	9.9200	9.9200	9.9200	0.000%	6,510	-5.242%
2021-07-06	9.9200	9.9300	9.9000	9.9200	0.000%	49,902	-5.242%
2021-07-02	9.9400	9.9400	9.9100	9.9200	-0.101%	3,786	-5.242%
2021-07-01	9.9000	9.9599	9.8700	9.9300	+0.124%	59,102	-5.337%
2021-06-30	9.9200	9.9300	9.9000	9.9177	-0.023%	95,484	-5.220%
2021-06-29	9.9100	9.9200	9.9000	9.9200	-0.067%	12,768	-5.242%
2021-06-28	9.8800	9.9828	9.8800	9.9267	+0.169%	5,683	-5.306%
2021-06-25	9.9500	9.9900	9.9100	9.9100	-0.519%	71,555	-5.146%
2021-06-24	9.9100	9.9900	9.9100	9.9617	+0.118%	15,637	-5.639%
2021-06-23	10.0000	10.0000	9.9500	9.9500	-0.301%	99,840	-5.528%
2021-06-22	10.0000	10.0200	9.8600	9.9800	-0.100%	848,678	-5.812%
2021-06-21	9.7900	9.9900	9.7800	9.9900	+0.909%	12,111	-5.906%
2021-06-18	9.9165	9.9165	9.9000	9.9000	-0.602%	207	-5.051%
2021-06-17	9.7700	9.9900	9.7700	9.9600	+1.117%	52,650	-5.622%
2021-06-16	9.8713	9.9100	9.8448	9.8500	-1.303%	44,653	-4.569%
2021-06-15	9.9100	9.9800	9.9100	9.9800	+0.605%	5,890	-5.812%
2021-06-14	9.8600	9.9700	9.8600	9.9200	-0.201%	4,429	-5.242%
2021-06-11	9.9900	9.9900	9.9400	9.9400	-0.201%	16,624	-5.433%
2021-06-10	9.9600	9.9600	9.9600	9.9600	-0.100%	150,000	-5.622%
2021-06-09	9.9699	9.9700	9.9400	9.9700	+0.403%	6,544	-5.717%
2021-06-08	9.8900	9.9500	9.8800	9.9300	+0.101%	11,061	-5.337%
2021-06-07	9.9600	9.9600	9.8700	9.9200	-0.302%	4,989	-5.242%
2021-06-04	9.9600	9.9700	9.9500	9.9500	0.000%	6,391	-5.528%
2021-06-03	9.9405	9.9500	9.9404	9.9500	-0.100%	6,415	-5.528%
2021-06-02	9.9460	9.9600	9.9200	9.9600	+0.505%	179,377	-5.622%
2021-06-01	9.9100	9.9100	9.8900	9.9100	0.000%	8,091	-5.146%
2021-05-26	9.9700	9.9700	9.9100	9.9100	-0.502%	1,558	-5.146%
2021-05-25	9.9000	9.9600	9.8900	9.9600	+1.117%	12,504	-5.622%
2021-05-24	9.8550	9.9700	9.8500	9.8500	-0.404%	42,740	-4.569%
2021-05-21	9.9300	9.9300	9.8900	9.8900	0.000%	818	-4.954%
2021-05-20	9.9000	9.9200	9.8900	9.8900	+0.203%	3,912	-4.954%
2021-05-18	9.8600	9.8900	9.8200	9.8700	-0.101%	19,231	-4.762%
2021-05-17	9.9600	9.9600	9.8600	9.8800	-0.935%	12,792	-4.858%
2021-05-14	9.9700	9.9733	9.9700	9.9733	+0.944%	5,118	-5.748%
2021-05-13	9.9000	9.9100	9.8500	9.8800	-0.101%	7,043	-4.858%
2021-05-12	9.7600	9.9900	9.7600	9.8900	-1.100%	31,249	-4.954%
2021-05-11	9.7900	10.0000	9.7900	10.0000	+0.806%	1,720	-6.000%
2021-05-10	9.9100	9.9250	9.9100	9.9200	-0.701%	4,360	-5.242%
2021-05-07	9.9900	9.9900	9.9900	9.9900	0.000%	1,152	-5.906%
2021-05-06	9.8900	9.9900	9.8900	9.9900	+1.318%	12,001	-5.906%
2021-05-05	9.8500	9.9900	9.8500	9.8600	-0.705%	53,031	-4.665%
2021-05-04	9.8500	9.9500	9.8500	9.9300	+0.812%	2,241	-5.337%
2021-05-03	9.8500	9.8500	9.8500	9.8500	+0.408%	1,641	-4.569%
2021-04-30	9.9300	9.9300	9.8100	9.8100	-1.802%	214	-4.179%
2021-04-29	9.9600	10.0000	9.9000	9.9900	+0.655%	11,821	-5.906%
2021-04-28	9.9300	10.0000	9.8752	9.9250	-0.050%	26,702	-5.290%
2021-04-27	9.7500	9.9300	9.7500	9.9300	+1.846%	6,530	-5.337%
2021-04-26	9.8100	9.8100	9.7500	9.7500	-2.079%	492	-3.590%
2021-04-23	9.9570	9.9570	9.9570	9.9570	+1.602%	500	-5.594%
2021-04-22	9.9100	9.9700	9.7500	9.8000	-1.110%	142,332	-4.082%
2021-04-21	9.8900	9.9100	9.8900	9.9100	+0.101%	1,751	-5.146%
2021-04-20	9.9000	9.9000	9.9000	9.9000	-0.402%	2,849	-5.051%
2021-04-19	9.9000	9.9400	9.8800	9.9400	+0.404%	62,464	-5.433%
2021-04-16	9.9200	9.9200	9.8950	9.9000	-0.101%	8,154	-5.051%
2021-04-15	9.9000	9.9200	9.8900	9.9100	-0.352%	36,580	-5.146%
2021-04-14	9.9428	9.9450	9.9428	9.9450	-0.550%	1,115	-5.480%
2021-04-13	10.0001	10.0202	9.9200	10.0000	-1.768%	2,615	-6.000%
2021-04-12	9.9999	10.1800	9.9127	10.1800	+1.800%	10,801	-7.662%
2021-04-09	9.9300	10.0000	9.9000	10.0000	+0.200%	26,126	-6.000%
2021-04-08	9.8900	10.1000	9.8900	9.9800	+1.217%	6,755	-5.812%
2021-04-07	9.8600	9.8600	9.8600	9.8600	-0.303%	1,409	-4.665%
2021-04-06	9.9100	9.9100	9.7930	9.8900	-0.503%	21,484	-4.954%
2021-04-05	9.8900	9.9400	9.8000	9.9400	+1.325%	26,744	-5.433%
2021-04-01	9.8100	9.8100	9.7500	9.8100	+0.532%	11,610	-4.179%
2021-03-31	9.7900	9.8400	9.7581	9.7581	-0.933%	1,456	-3.670%
2021-03-30	9.8000	9.8500	9.8000	9.8500	+0.510%	7,450	-4.569%
2021-03-29	9.7282	9.9000	9.7282	9.8000	-0.810%	5,738	-4.082%
2021-03-25	9.7700	9.9200	9.7500	9.8800	+1.333%	23,054	-4.858%
2021-03-24	9.7800	9.9000	9.7500	9.7500	-0.205%	26,703	-3.590%
2021-03-23	9.7700	9.7900	9.7700	9.7700	0.000%	5,949	-3.787%
2021-03-22	9.9600	9.9600	9.7600	9.7700	-2.202%	1,051	-3.787%
2021-03-19	9.8350	10.4200	9.8300	9.9900	+2.147%	31,474	-5.906%
2021-03-18	9.8000	9.8100	9.7500	9.7800	+0.205%	6,619	-3.885%
2021-03-17	9.8500	9.8700	9.7500	9.7600	-0.408%	48,987	-3.689%
2021-03-16	9.8800	9.8800	9.8000	9.8000	-0.508%	99,484	-4.082%
2021-03-15	9.9600	9.9600	9.8500	9.8500	-0.404%	7,807	-4.569%
2021-03-12	9.8500	9.9450	9.8500	9.8900	-0.503%	5,137	-4.954%
2021-03-11	9.8500	10.0200	9.8500	9.9400	+0.914%	164,387	-5.433%
2021-03-10	9.8800	9.9200	9.8500	9.8500	-0.905%	167,529	-4.569%
2021-03-09	9.9300	9.9800	9.9102	9.9400	+0.202%	14,368	-5.433%
2021-03-08	9.9500	9.9500	9.9000	9.9200	0.000%	45,844	-5.242%
2021-03-05	9.7500	9.9700	9.7500	9.9200	+1.744%	91,598	-5.242%
2021-03-04	9.8900	9.9490	9.7500	9.7500	-2.010%	126,292	-3.590%
2021-03-03	10.0200	10.0200	9.7700	9.9500	-0.995%	8,568	-5.528%
2021-03-02	10.1500	10.1600	10.0100	10.0500	-1.374%	26,116	-6.468%
2021-03-01	10.3400	10.4700	10.1100	10.1900	-0.294%	203,477	-7.753%
2021-02-26	10.2400	10.2800	10.2000	10.2200	-0.195%	236,183	-8.023%
2021-02-25	10.4000	10.4000	10.2000	10.2400	-1.158%	150,016	-8.203%
2021-02-24	10.2600	10.4400	10.2400	10.3600	+1.073%	43,397	-9.266%
2021-02-23	10.2700	10.3100	10.2100	10.2500	-1.347%	133,762	-8.293%
2021-02-22	10.4000	10.4250	10.3500	10.3900	-0.574%	35,719	-9.528%
2021-02-19	10.3700	10.4999	10.3600	10.4500	+0.481%	18,505	-10.048%
2021-02-18	10.5600	10.7200	10.3600	10.4000	-2.804%	50,750	-9.615%
2021-02-17	10.3099	10.7000	10.3099	10.7000	+3.382%	298,498	-12.150%
2021-02-16	10.3600	10.4350	10.2700	10.3500	0.000%	23,281	-9.179%
2021-02-12	10.4000	10.5000	10.2900	10.3500	-0.097%	26,304	-9.179%
2021-02-11	10.4400	10.7000	10.2800	10.3600	+0.193%	49,850	-9.266%
2021-02-10	10.3400	10.5900	10.2901	10.3400	+0.535%	42,788	-9.091%
2021-02-09	10.6400	10.6400	10.2650	10.2850	-0.339%	14,755	-8.605%
2021-02-08	10.9300	10.9300	10.3200	10.3200	-1.901%	42,313	-8.915%
2021-02-05	10.6600	10.7800	10.5200	10.5200	-3.486%	9,277	-10.646%
2021-02-04	10.7100	10.9800	10.6500	10.9000	+1.869%	119,474	-13.761%
2021-02-03	10.4000	11.0200	10.3000	10.7000	+3.383%	199,091	-12.150%
2021-02-02	10.4500	10.4500	10.2100	10.3499	+1.470%	64,249	-9.178%
2021-02-01	10.3800	10.3800	10.1750	10.2000	+0.990%	4,965	-7.843%
2021-01-29	10.1000	10.1000	10.0000	10.1000	+1.000%	26,161	-6.931%
2021-01-28	10.1100	10.1100	9.9872	10.0000	-2.344%	67,804	-6.000%
2021-01-27	10.7500	10.7500	10.2400	10.2400	0.000%	3,619	-8.203%

.dark-mode .K6nThM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6nThM{ color: #333333; background-color: white; border: 2px solid #333333; }DDMXDD3 Acquisition Corp. II Class A Common Stockstock NASDAQ

DDMX
DD3 Acquisition Corp. II Class A Common Stock
stock NASDAQ