Dark

DDMXU
DD3 Acquisition Corp. II Unit
stock NASDAQ

Inactive

Nov 30, 2021 12:32:00 PM EST

9.83USD-4.098%(-0.42)705

Pre-market

0.00USD-100.000%(-10.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-29	10.2000	10.2500	10.2000	10.2500	-2.381%	705	0.000%
2021-11-24	10.7000	10.7000	10.5000	10.5000	+0.478%	926	-2.381%
2021-11-23	10.4900	10.4900	10.4500	10.4500	-1.508%	1,107	-1.914%
2021-11-22	11.3581	11.5940	10.5501	10.6100	-3.545%	3,137	-3.393%
2021-11-19	10.8000	11.5050	10.8000	11.0000	+3.774%	2,000	-6.818%
2021-11-18	11.0100	11.3300	10.6000	10.6000	-5.736%	2,000	-3.302%
2021-11-17	10.7500	11.2450	10.6500	11.2450	+3.736%	10,712	-8.848%
2021-11-16	10.8400	10.8400	10.8400	10.8400	0.000%	200	-5.443%
2021-11-15	10.8400	10.8400	10.8400	10.8400	-0.550%	250	-5.443%
2021-11-12	10.9000	10.9000	10.9000	10.9000	-0.457%	1,050	-5.963%
2021-11-10	10.9400	11.1090	10.7900	10.9500	-0.905%	13,696	-6.393%
2021-11-09	11.0500	11.0500	11.0500	11.0500	-0.090%	501	-7.240%
2021-11-08	11.0200	11.0600	11.0200	11.0600	0.000%	5,800	-7.324%
2021-11-05	11.0400	11.0600	11.0400	11.0600	-0.090%	2,126	-7.324%
2021-11-04	11.0900	11.0900	11.0500	11.0700	+1.840%	3,324	-7.407%
2021-11-01	10.8700	10.8700	10.8700	10.8700	+0.648%	200	-5.704%
2021-10-29	10.8000	10.8000	10.7600	10.8000	-3.052%	6,333	-5.093%
2021-10-28	10.6900	11.1400	10.6900	11.1400	+5.194%	1,876	-7.989%
2021-10-25	10.5900	10.6000	10.5900	10.5900	+1.146%	3,308	-3.211%
2021-10-19	10.4500	10.4700	10.4500	10.4700	-0.191%	500	-2.101%
2021-10-15	10.4900	10.4900	10.4900	10.4900	-0.285%	200	-2.288%
2021-10-14	10.5100	10.5200	10.5100	10.5200	+0.095%	2,973	-2.567%
2021-10-13	10.5200	10.5200	10.5100	10.5100	-0.100%	634	-2.474%
2021-09-29	10.5205	10.5205	10.5205	10.5205	+0.052%	248	-2.571%
2021-09-27	10.5150	10.5150	10.5150	10.5150	+0.334%	300	-2.520%
2021-09-23	10.4800	10.4800	10.4800	10.4800	+0.287%	251	-2.195%
2021-09-17	10.4700	10.4700	10.4500	10.4500	-0.247%	2,600	-1.914%
2021-09-16	10.4500	10.4759	10.4500	10.4759	-1.171%	600	-2.156%
2021-09-10	10.5900	10.6000	10.5900	10.6000	+0.760%	900	-3.302%
2021-09-03	10.5400	10.5400	10.5200	10.5200	+0.190%	45,900	-2.567%
2021-08-30	10.5000	10.5000	10.5000	10.5000	+0.478%	250	-2.381%
2021-08-26	10.4500	10.4500	10.4500	10.4500	+0.965%	100	-1.914%
2021-08-24	10.3501	10.3501	10.3501	10.3501	-1.334%	205	-0.967%
2021-08-23	10.4500	10.5000	10.4500	10.4900	-0.095%	1,102	-2.288%
2021-08-19	10.5000	10.5000	10.5000	10.5000	0.000%	150	-2.381%
2021-08-18	10.4900	10.5000	10.4900	10.5000	0.000%	515	-2.381%
2021-08-10	10.5000	10.5000	10.5000	10.5000	0.000%	600	-2.381%
2021-08-02	10.5000	10.5150	10.4050	10.5000	+1.547%	16,200	-2.381%
2021-07-29	10.4500	10.4500	10.3400	10.3400	-0.097%	272	-0.870%
2021-07-28	10.5000	10.5000	10.3500	10.3500	-1.709%	1,500	-0.966%
2021-07-26	10.5500	10.5500	10.5300	10.5300	-0.328%	600	-2.659%
2021-07-23	10.5647	10.5647	10.5647	10.5647	-1.708%	500	-2.979%
2021-07-21	10.7483	10.7483	10.7483	10.7483	+3.151%	500	-4.636%
2021-07-19	10.4200	10.4200	10.4200	10.4200	-3.160%	201	-1.631%
2021-07-15	10.7500	10.7600	10.7000	10.7600	+0.093%	1,400	-4.740%
2021-07-13	10.7400	10.7500	10.7400	10.7500	+0.703%	2,000	-4.651%
2021-07-12	10.6750	10.6750	10.6750	10.6750	+0.141%	237	-3.981%
2021-07-09	10.6800	10.6800	10.6250	10.6600	-0.374%	15,899	-3.846%
2021-07-06	10.7100	10.7300	10.7000	10.7000	+0.753%	15,772	-4.206%
2021-07-01	10.6200	10.6200	10.6200	10.6200	0.000%	0	-3.484%
2021-06-30	10.6300	10.6300	10.6100	10.6200	-0.094%	50,500	-3.484%
2021-06-29	10.6300	10.6300	10.6300	10.6300	-1.483%	315	-3.575%
2021-06-25	10.7500	10.7900	10.7400	10.7900	+0.372%	14,402	-5.005%
2021-06-24	10.7500	10.7500	10.7300	10.7500	0.000%	1,047	-4.651%
2021-06-23	10.6600	10.7500	10.6600	10.7500	+0.655%	38,233	-4.651%
2021-06-22	10.6300	10.9200	10.6300	10.6800	+3.288%	130,223	-4.026%
2021-06-21	10.3662	10.3662	10.3300	10.3400	-0.768%	3,177	-0.870%
2021-06-16	10.4200	10.4200	10.4100	10.4200	-0.762%	3,873	-1.631%
2021-06-14	10.5000	10.5000	10.4900	10.5000	-0.568%	2,151	-2.381%
2021-06-09	10.5100	10.5600	10.5100	10.5600	-0.142%	1,100	-2.936%
2021-06-08	10.4500	10.5750	10.4500	10.5750	+2.075%	1,703	-3.073%
2021-06-07	10.3600	10.3600	10.3000	10.3600	-1.801%	4,402	-1.062%
2021-06-04	10.2400	10.5500	10.2400	10.5500	+1.151%	2,986	-2.844%
2021-06-02	10.4300	10.4300	10.4300	10.4300	0.000%	391	-1.726%
2021-05-25	10.3100	10.4300	10.2150	10.4300	+1.164%	2,350	-1.726%
2021-05-24	10.4000	10.4000	10.3000	10.3100	-0.865%	14,520	-0.582%
2021-05-20	10.1401	10.4000	10.1401	10.4000	-0.858%	1,300	-1.442%
2021-05-18	10.3100	10.4900	10.3100	10.4900	+1.255%	9,548	-2.288%
2021-05-17	10.4400	10.4400	10.2900	10.3600	-0.671%	11,020	-1.062%
2021-05-13	10.4322	10.4500	10.4300	10.4300	-0.191%	2,603	-1.726%
2021-05-12	10.3200	10.5000	10.3200	10.4500	-0.948%	3,440	-1.914%
2021-05-06	10.5500	10.5500	10.2400	10.5500	+1.151%	11,019	-2.844%
2021-05-05	10.4100	10.4300	10.3100	10.4300	+1.164%	17,722	-1.726%
2021-05-04	10.4500	10.5000	10.3100	10.3100	-1.340%	2,999	-0.582%
2021-04-30	10.4500	10.4500	10.4500	10.4500	+0.869%	1,800	-1.914%
2021-04-27	10.3600	10.3600	10.3100	10.3600	+0.485%	1,342	-1.062%
2021-04-26	10.3100	10.3600	10.3100	10.3100	+0.487%	5,736	-0.582%
2021-04-23	10.2996	10.3600	10.2600	10.2600	-0.965%	4,028	-0.097%
2021-04-22	10.4200	10.4650	10.2100	10.3600	-0.193%	103,816	-1.062%
2021-04-21	10.4200	10.4200	10.2100	10.3800	-0.384%	1,056	-1.252%
2021-04-19	10.3100	10.4400	10.2100	10.4200	+0.676%	65,833	-1.631%
2021-04-16	10.3600	10.3600	10.3500	10.3500	-0.289%	3,686	-0.966%
2021-04-15	10.4700	10.4700	10.3100	10.3800	-0.671%	38,720	-1.252%
2021-04-14	10.4501	10.4501	10.4501	10.4501	+0.761%	152	-1.915%
2021-04-12	10.3712	10.3712	10.3712	10.3712	+0.108%	201	-1.169%
2021-04-08	10.3600	10.3600	10.3600	10.3600	+0.975%	1,249	-1.062%
2021-04-07	10.3100	10.3100	10.2600	10.2600	-0.965%	201	-0.097%
2021-04-06	10.2600	10.3600	10.2600	10.3600	+0.778%	2,794	-1.062%
2021-04-01	10.3300	10.3400	10.2800	10.2800	+0.195%	2,329	-0.292%
2021-03-31	10.4100	10.4100	10.2600	10.2600	-0.485%	2,743	-0.097%
2021-03-30	10.2600	10.3100	10.2600	10.3100	+0.487%	2,444	-0.582%
2021-03-29	10.2694	10.3100	10.2100	10.2600	+0.293%	9,377	-0.097%
2021-03-26	10.2300	10.2300	10.2300	10.2300	-0.680%	162	+0.196%
2021-03-25	10.3400	10.3600	10.2500	10.3000	-0.579%	19,293	-0.485%
2021-03-24	10.3800	10.3800	10.3100	10.3600	-1.333%	5,747	-1.062%
2021-03-23	10.5000	10.5000	10.5000	10.5000	-0.943%	5,008	-2.381%
2021-03-19	10.4800	10.6000	10.4800	10.6000	-0.282%	8,156	-3.302%
2021-03-18	10.5000	10.6300	10.5000	10.6300	+2.212%	1,612	-3.575%
2021-03-17	10.4000	10.5000	10.4000	10.4000	-0.478%	43,308	-1.442%
2021-03-16	10.5501	10.5501	10.4500	10.4500	-1.415%	82,769	-1.914%
2021-03-15	10.6500	10.6500	10.5000	10.6000	-1.304%	5,492	-3.302%
2021-03-12	10.7200	10.7500	10.7200	10.7400	-0.093%	613	-4.562%
2021-03-11	10.6400	10.7500	10.6400	10.7500	+3.565%	28,871	-4.651%
2021-03-10	10.5000	10.5200	10.3700	10.3800	-2.444%	69,535	-1.252%
2021-03-09	10.6500	10.6500	10.6000	10.6400	-0.281%	4,790	-3.665%
2021-03-08	10.6000	10.6700	10.5400	10.6700	+2.596%	23,564	-3.936%
2021-03-05	10.2100	10.4000	10.2000	10.4000	+1.761%	10,834	-1.442%
2021-03-04	10.4000	10.4087	10.1600	10.2200	-2.388%	132,096	+0.294%
2021-03-03	10.5100	10.6100	10.4700	10.4700	-1.133%	26,644	-2.101%
2021-03-02	10.9000	10.9000	10.5400	10.5900	-2.035%	16,806	-3.211%
2021-03-01	10.9100	10.9500	10.8000	10.8100	-0.826%	187,693	-5.180%
2021-02-26	11.0000	11.1053	10.8900	10.9000	-1.802%	196,341	-5.963%
2021-02-25	11.2500	11.3000	10.9200	11.1000	-1.770%	125,211	-7.658%
2021-02-24	11.1500	11.3100	11.1400	11.3000	+1.073%	31,825	-9.292%
2021-02-23	11.0100	11.2600	11.0100	11.1800	-1.930%	133,400	-8.318%
2021-02-22	11.4000	11.4795	11.3500	11.4000	+0.352%	33,668	-10.088%
2021-02-19	11.3400	11.4400	11.3300	11.3600	+0.531%	11,093	-9.771%
2021-02-18	11.3600	11.4000	11.3000	11.3000	-0.326%	49,680	-9.292%
2021-02-17	11.0500	11.3800	11.0500	11.3370	+1.223%	39,454	-9.588%
2021-02-16	11.0901	11.4000	11.0700	11.2000	-1.754%	5,053	-8.482%
2021-02-12	11.2400	11.4000	11.2400	11.4000	+1.604%	6,027	-10.088%
2021-02-11	11.2416	11.2900	11.2001	11.2200	-0.258%	24,878	-8.645%
2021-02-10	11.4600	11.4800	11.0245	11.2490	-0.009%	5,987	-8.881%
2021-02-09	11.2600	11.2800	11.2500	11.2500	+0.267%	6,493	-8.889%
2021-02-08	11.4600	11.4600	11.1001	11.2200	-2.009%	10,324	-8.645%
2021-02-05	11.6800	11.6800	11.4100	11.4500	-1.463%	16,700	-10.480%
2021-02-04	11.4500	11.6550	11.4500	11.6200	+0.824%	98,378	-11.790%
2021-02-03	10.9150	11.6100	10.9150	11.5250	+4.393%	48,117	-11.063%
2021-02-02	10.6900	11.0800	10.6900	11.0400	+1.845%	11,747	-7.156%
2021-02-01	10.6500	11.0000	10.6500	10.8400	+2.457%	32,741	-5.443%
2021-01-29	10.6000	10.6900	10.5800	10.5800	-0.189%	88,302	-3.119%
2021-01-28	10.6400	10.7100	10.6000	10.6000	+0.856%	135,347	-3.302%
2021-01-27	10.6800	10.6900	10.5100	10.5100	-1.776%	202,054	-2.474%
2021-01-26	10.8900	10.8900	10.7000	10.7000	-1.382%	44,954	-4.206%
2021-01-25	10.9000	11.0000	10.8000	10.8500	0.000%	29,695	-5.530%
2021-01-22	10.6900	10.9000	10.6302	10.8500	+2.166%	89,424	-5.530%
2021-01-21	10.6700	10.7000	10.6200	10.6200	-0.147%	79,832	-3.484%
2021-01-20	10.6700	10.6700	10.5200	10.6356	+0.147%	38,148	-3.626%
2021-01-19	10.6000	10.6750	10.5500	10.6200	+1.047%	12,702	-3.484%
2021-01-15	10.6200	10.6204	10.5100	10.5100	-0.849%	11,899	-2.474%
2021-01-14	10.6600	10.7000	10.5600	10.6000	-0.563%	19,782	-3.302%
2021-01-13	10.6002	10.6968	10.6000	10.6600	+0.217%	70,850	-3.846%
2021-01-12	10.5398	10.6400	10.4801	10.6369	+1.497%	24,249	-3.637%
2021-01-11	10.5900	10.5900	10.4700	10.4800	-1.132%	32,196	-2.195%
2021-01-08	10.6000	10.7000	10.6000	10.6000	0.000%	32,407	-3.302%
2021-01-07	10.5000	10.6000	10.4900	10.6000	+0.952%	17,161	-3.302%
2021-01-06	10.5900	10.5900	10.5000	10.5000	+0.478%	2,101	-2.381%
2021-01-05	10.5500	10.5500	10.4500	10.4500	-0.665%	40,138	-1.914%
2021-01-04	10.4600	10.5850	10.4600	10.5200	+0.195%	7,324	-2.567%
2020-12-31	10.5800	10.5800	10.4995	10.4995	-0.100%	26,282	-2.376%
2020-12-30	10.4500	10.5200	10.4102	10.5100	+0.961%	55,873	-2.474%
2020-12-29	10.5000	10.5000	10.4000	10.4100	-0.714%	109,173	-1.537%
2020-12-28	10.5400	10.5400	10.4827	10.4849	+0.075%	9,342	-2.240%
2020-12-24	10.4400	10.5200	10.3100	10.4770	+0.644%	36,307	-2.167%
2020-12-23	10.4600	10.4600	10.4000	10.4100	-0.763%	1,891	-1.537%
2020-12-22	10.4000	10.5000	10.3900	10.4900	+1.255%	278,523	-2.288%
2020-12-21	10.4000	10.4000	10.3000	10.3600	-0.241%	24,092	-1.062%
2020-12-18	10.4400	10.4400	10.3600	10.3850	-0.622%	16,944	-1.300%
2020-12-17	10.3600	10.4500	10.3600	10.4500	+0.966%	28,569	-1.914%
2020-12-16	10.5200	10.5200	10.3100	10.3500	0.000%	24,575	-0.966%
2020-12-15	10.4000	10.4000	10.3500	10.3500	-0.385%	40,943	-0.966%
2020-12-14	10.5500	10.5500	10.3100	10.3900	-0.764%	14,405	-1.347%
2020-12-11	10.5900	10.5900	10.3600	10.4700	+1.552%	12,756	-2.101%
2020-12-10	10.3100	10.3601	10.3100	10.3100	-1.622%	67,803	-0.582%
2020-12-09	11.4900	11.4900	10.2700	10.4800	+2.244%	117,567	-2.195%
2020-12-08	10.1000	10.3900	10.0800	10.2500	0.000%	2,381,171	0.000%

.dark-mode .q03PKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q03PKm{ color: #333333; background-color: white; border: 2px solid #333333; }DDMXUDD3 Acquisition Corp. II Unitstock NASDAQ

DDMXU
DD3 Acquisition Corp. II Unit
stock NASDAQ