Dark

DISA
Disruptive Acquisition Corporation I Class A
stock NASDAQ

Inactive

Dec 19, 2023

10.68USD0.000%(0.00)169

Pre-market

0.00USD-100.000%(-10.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-19	10.6800	10.6800	10.6800	10.6800	0.000%	169	0.000%
2023-12-19	10.6800	10.6800	10.6800	10.6800	0.000%	169	0.000%
2023-12-18	10.6900	10.6900	10.6800	10.6800	-1.657%	263	0.000%
2023-12-13	10.8999	10.8999	10.8600	10.8600	+1.626%	250	-1.657%
2023-12-12	10.6600	10.6862	10.6600	10.6862	+0.340%	463	-0.058%
2023-12-08	10.6400	10.6500	10.6400	10.6500	+0.094%	65	+0.282%
2023-12-07	10.6400	10.6400	10.6400	10.6400	0.000%	136	+0.376%
2023-12-06	10.6400	10.6400	10.6400	10.6400	0.000%	5	+0.376%
2023-12-05	10.6400	10.6400	10.6400	10.6400	-0.094%	605	+0.376%
2023-12-04	10.6600	10.6600	10.6400	10.6500	+0.567%	19,994	+0.282%
2023-11-17	10.6000	10.6000	10.5900	10.5900	0.000%	606	+0.850%
2023-11-14	10.5900	10.5900	10.5900	10.5900	0.000%	155	+0.850%
2023-11-09	10.5900	10.5900	10.5900	10.5900	0.000%	190	+0.850%
2023-11-02	10.5900	10.5900	10.5900	10.5900	-0.094%	125	+0.850%
2023-11-01	10.6200	10.6200	10.6000	10.6000	-0.188%	2,000	+0.755%
2023-10-19	10.6500	10.6500	10.6200	10.6200	-0.282%	209	+0.565%
2023-10-11	10.6500	10.6500	10.6500	10.6500	0.000%	633	+0.282%
2023-10-10	10.9900	10.9900	10.6500	10.6500	-2.595%	1,102	+0.282%
2023-10-06	10.6600	10.9337	10.6600	10.9337	+0.309%	1,103	-2.320%
2023-09-25	10.9000	10.9000	10.8950	10.9000	+2.347%	1,884	-2.018%
2023-09-22	10.6500	10.6500	10.6500	10.6500	-3.094%	290	+0.282%
2023-09-21	10.5500	10.9900	10.5500	10.9900	+4.368%	2,115	-2.821%
2023-09-19	10.5300	10.5300	10.5300	10.5300	+0.286%	220	+1.425%
2023-09-18	10.5000	10.5000	10.5000	10.5000	+0.478%	766	+1.714%
2023-09-14	10.4400	10.4500	10.4400	10.4500	+0.674%	3,001	+2.201%
2023-09-13	10.3800	10.3800	10.3700	10.3800	+0.581%	1,601	+2.890%
2023-09-01	10.6600	10.6700	10.3200	10.3200	-0.482%	400	+3.488%
2023-08-28	10.3800	10.3800	10.3700	10.3700	-0.860%	200	+2.989%
2023-08-22	10.4600	10.4600	10.4600	10.4600	0.000%	402	+2.103%
2023-08-18	10.4600	10.4600	10.4600	10.4600	-2.607%	104	+2.103%
2023-08-11	10.7400	10.7400	10.7400	10.7400	-0.093%	166	-0.559%
2023-08-03	10.7500	10.7500	10.7500	10.7500	+4.268%	101	-0.651%
2023-08-01	10.3100	10.3100	10.3100	10.3100	+0.585%	102	+3.589%
2023-06-13	10.5000	10.5000	10.2500	10.2500	-6.733%	624	+4.195%
2023-06-12	10.3500	10.9900	10.3400	10.9900	+7.957%	3,312	-2.821%
2023-06-06	10.2500	10.2500	10.1800	10.1800	+0.296%	2,705	+4.912%
2023-05-22	10.2150	10.2500	10.1500	10.1500	+0.765%	23,082	+5.222%
2023-05-18	10.0729	10.0729	10.0729	10.0729	-0.070%	393	+6.027%
2023-05-09	10.0800	10.0900	10.0800	10.0800	-0.099%	1,200	+5.952%
2023-05-08	10.0900	10.0900	10.0900	10.0900	+0.199%	103	+5.847%
2023-04-26	10.0800	10.0800	10.0700	10.0700	0.000%	1,300	+6.058%
2023-04-20	10.0700	10.0700	10.0700	10.0700	-0.494%	1,317	+6.058%
2023-04-19	10.5900	10.5900	10.1200	10.1200	+0.297%	1,414	+5.534%
2023-04-17	10.0900	10.0900	10.0900	10.0900	+1.001%	3,098	+5.847%
2023-04-12	10.0200	10.0200	9.9900	9.9900	-0.250%	4,438	+6.907%
2023-04-11	10.1100	10.1100	10.0100	10.0150	-3.609%	10,606	+6.640%
2023-04-03	10.3900	10.3900	10.3900	10.3900	+1.963%	327	+2.791%
2023-03-29	10.2500	10.2500	10.1900	10.1900	-2.488%	615	+4.809%
2023-03-28	10.4500	10.4500	10.4500	10.4500	0.000%	1,489	+2.201%
2023-03-27	10.4500	10.4500	10.4500	10.4500	-0.191%	123	+2.201%
2023-03-23	10.4700	10.4700	10.4700	10.4700	-0.048%	1,268	+2.006%
2023-03-20	10.4700	10.4750	10.4700	10.4750	0.000%	474	+1.957%
2023-03-17	10.4700	10.4750	10.4700	10.4750	0.000%	495	+1.957%
2023-03-16	10.4750	10.4750	10.4750	10.4750	-0.238%	214	+1.957%
2023-03-15	10.5100	10.5100	10.5000	10.5000	-0.756%	658	+1.714%
2023-03-14	10.5100	10.5800	10.5100	10.5800	+0.666%	665	+0.945%
2023-03-13	10.5200	10.5200	10.5100	10.5100	-0.095%	717	+1.618%
2023-03-10	10.6200	10.6200	10.5200	10.5200	-1.774%	842	+1.521%
2023-03-09	10.7100	10.7100	10.7100	10.7100	+0.375%	215	-0.280%
2023-03-08	10.6500	11.3600	10.6300	10.6700	-1.204%	3,593	+0.094%
2023-03-07	10.6200	11.1800	10.6200	10.8000	+2.128%	1,048	-1.111%
2023-03-06	11.2000	11.3800	10.5300	10.5750	-0.705%	14,511	+0.993%
2023-03-03	11.1000	12.2900	10.6250	10.6501	-2.023%	27,427	+0.281%
2023-03-02	10.8000	11.9500	10.6350	10.8700	-9.417%	24,695	-1.748%
2023-03-01	10.9000	12.0000	10.4500	12.0000	+10.906%	9,031	-11.000%
2023-02-28	10.8200	10.8200	10.8200	10.8200	+4.845%	418	-1.294%
2023-02-27	11.7500	11.7500	10.3200	10.3200	-1.714%	1,252	+3.488%
2023-02-23	10.5000	10.5000	10.5000	10.5000	+1.156%	2,220	+1.714%
2023-02-22	11.3500	11.3500	10.3800	10.3800	-7.321%	14,381	+2.890%
2023-02-21	11.0000	11.4900	10.5700	11.2000	-0.444%	9,495	-4.643%
2023-02-17	10.9600	11.6000	10.9600	11.2500	+2.366%	9,596	-5.067%
2023-02-16	10.7500	11.4530	10.3768	10.9900	+4.967%	28,780	-2.821%
2023-02-15	10.0200	11.7500	10.0200	10.4700	+3.051%	93,478	+2.006%
2023-02-14	10.3600	10.9000	10.1000	10.1600	-2.025%	83,443	+5.118%
2023-02-13	12.0000	13.2000	10.3500	10.3700	-6.154%	38,893	+2.989%
2023-02-10	10.2000	12.4200	10.0450	11.0500	+7.911%	141,512	-3.348%
2023-02-08	10.1899	10.6560	10.1800	10.2399	+0.631%	10,132	+4.298%
2023-02-07	10.1600	10.1900	10.1600	10.1757	+0.155%	22,955	+4.956%
2023-02-03	10.1650	10.1650	10.1600	10.1600	-0.098%	2,432	+5.118%
2023-02-02	10.1700	10.1700	10.1700	10.1700	+0.049%	244	+5.015%
2023-02-01	10.1600	10.1650	10.1600	10.1650	+0.098%	623,189	+5.066%
2023-01-31	10.1600	10.1700	10.1550	10.1550	+0.049%	1,711,779	+5.170%
2023-01-30	10.1500	10.1550	10.1500	10.1500	0.000%	185,067	+5.222%
2023-01-26	10.1500	10.1500	10.1500	10.1500	+0.099%	2,000	+5.222%
2023-01-23	10.1400	10.1400	10.1400	10.1400	0.000%	176	+5.325%
2023-01-20	10.1400	10.1500	10.1400	10.1400	-0.099%	901	+5.325%
2023-01-19	10.1400	10.1500	10.1400	10.1500	+0.197%	801,288	+5.222%
2023-01-17	10.1200	10.1400	10.1200	10.1300	+0.099%	927,122	+5.429%
2023-01-13	10.1200	10.1300	10.1200	10.1200	0.000%	29,138	+5.534%
2023-01-12	10.1100	10.1250	10.1100	10.1200	+0.099%	368,653	+5.534%
2023-01-11	10.1100	10.1200	10.1050	10.1100	+0.099%	624,515	+5.638%
2023-01-10	10.1000	10.1200	10.1000	10.1000	0.000%	321,677	+5.743%
2023-01-09	10.0950	10.1000	10.0800	10.1000	-0.049%	154,870	+5.743%
2023-01-06	10.1050	10.1075	10.1000	10.1050	-0.049%	152,569	+5.690%
2023-01-05	10.0900	10.1100	10.0900	10.1100	+0.198%	91,395	+5.638%
2023-01-04	10.0800	10.4500	10.0800	10.0900	+0.099%	20,696	+5.847%
2023-01-03	10.0800	10.0800	10.0800	10.0800	0.000%	4,487	+5.952%
2022-12-30	10.0900	10.0900	10.0800	10.0800	+0.099%	16,495	+5.952%
2022-12-29	10.0700	10.0700	10.0700	10.0700	-0.099%	102	+6.058%
2022-12-28	10.0800	10.0900	10.0700	10.0800	+0.099%	183,449	+5.952%
2022-12-27	10.0700	10.0700	10.0700	10.0700	0.000%	21,800	+6.058%
2022-12-23	10.0700	10.0900	10.0700	10.0700	+0.099%	13,203	+6.058%
2022-12-22	10.0600	10.0700	10.0600	10.0600	0.000%	129,554	+6.163%
2022-12-21	10.0500	10.0600	10.0500	10.0600	+0.100%	31,467	+6.163%
2022-12-20	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.269%
2022-12-19	10.0500	10.0500	10.0500	10.0500	0.000%	101	+6.269%
2022-12-15	10.0800	10.0800	10.0500	10.0500	0.000%	12,593	+6.269%
2022-12-13	10.0400	10.0500	10.0400	10.0500	+0.100%	49,326	+6.269%
2022-12-12	10.0400	10.0500	10.0400	10.0400	0.000%	118,185	+6.375%
2022-12-08	10.0400	10.0400	10.0400	10.0400	0.000%	5,937	+6.375%
2022-12-07	10.0300	10.0700	10.0300	10.0400	0.000%	806,909	+6.375%
2022-12-06	10.0400	10.0400	10.0400	10.0400	0.000%	22,402	+6.375%
2022-12-05	10.0200	10.0450	10.0200	10.0400	+0.200%	1,025,959	+6.375%
2022-12-01	10.0200	10.0200	10.0200	10.0200	0.000%	3,866	+6.587%
2022-11-30	10.0200	10.0200	10.0200	10.0200	-0.100%	150,200	+6.587%
2022-11-29	10.0300	10.0300	10.0300	10.0300	0.000%	101	+6.481%
2022-11-28	10.0100	10.0500	10.0100	10.0300	+0.200%	262,226	+6.481%
2022-11-23	10.0100	10.0100	10.0100	10.0100	0.000%	1,125	+6.693%
2022-11-22	10.0101	10.0101	10.0100	10.0100	+0.100%	247	+6.693%
2022-11-21	10.0000	10.0000	10.0000	10.0000	0.000%	500	+6.800%
2022-11-18	10.0000	10.0000	10.0000	10.0000	0.000%	250	+6.800%
2022-11-17	10.0000	10.0000	10.0000	10.0000	-0.050%	2,938	+6.800%
2022-11-16	10.0050	10.0050	10.0050	10.0050	+0.150%	204	+6.747%
2022-11-10	10.0100	10.0100	9.9800	9.9900	0.000%	3,140	+6.907%
2022-11-09	9.9900	9.9900	9.9800	9.9900	0.000%	5,984	+6.907%
2022-11-08	10.0100	10.0100	9.9800	9.9900	+0.100%	4,474	+6.907%
2022-11-07	9.9800	9.9800	9.9800	9.9800	0.000%	20,238	+7.014%
2022-11-04	9.9800	9.9800	9.9800	9.9800	+0.100%	4,267	+7.014%
2022-11-03	9.9700	9.9700	9.9700	9.9700	-0.100%	2,003	+7.121%
2022-11-02	9.9700	9.9800	9.9700	9.9800	+0.151%	1,182	+7.014%
2022-11-01	9.9800	9.9800	9.9650	9.9650	-0.050%	39,866	+7.175%
2022-10-31	9.9700	9.9700	9.9700	9.9700	+0.100%	98,806	+7.121%
2022-10-27	9.9600	9.9600	9.9600	9.9600	0.000%	1,823	+7.229%
2022-10-26	9.9600	9.9600	9.9600	9.9600	+0.028%	310	+7.229%
2022-10-25	9.9500	9.9600	9.9500	9.9572	+0.223%	942	+7.259%
2022-10-24	9.9350	9.9350	9.9350	9.9350	-0.151%	263	+7.499%
2022-10-21	9.9500	9.9700	9.9500	9.9500	+0.101%	4,429	+7.337%
2022-10-19	9.9400	9.9500	9.9300	9.9400	-0.201%	16,161	+7.445%
2022-10-18	9.9600	9.9600	9.9600	9.9600	+0.101%	110	+7.229%
2022-10-17	9.9500	9.9500	9.9300	9.9500	-0.100%	425	+7.337%
2022-10-14	9.9600	9.9600	9.9600	9.9600	0.000%	123	+7.229%
2022-10-13	9.9400	9.9600	9.9400	9.9600	+0.403%	319	+7.229%
2022-10-12	9.9200	9.9500	9.9200	9.9200	-0.101%	15,319	+7.661%
2022-10-10	9.9300	9.9600	9.9200	9.9300	+0.202%	99,891	+7.553%
2022-10-04	9.9414	9.9414	9.9100	9.9100	0.000%	1,161	+7.770%
2022-10-03	9.9100	9.9100	9.9100	9.9100	0.000%	4,051	+7.770%
2022-09-30	9.9000	9.9100	9.9000	9.9100	-0.101%	1,001,119	+7.770%
2022-09-29	9.9000	9.9200	9.9000	9.9200	+0.303%	1,408	+7.661%
2022-09-27	9.8900	9.9000	9.8900	9.8900	0.000%	1,968	+7.988%
2022-09-26	9.8900	9.8900	9.8900	9.8900	-0.101%	168	+7.988%
2022-09-23	9.9200	9.9200	9.9000	9.9000	0.000%	1,023	+7.879%
2022-09-22	9.9000	9.9200	9.9000	9.9000	-0.002%	483,655	+7.879%
2022-09-21	9.9002	9.9002	9.9002	9.9002	+0.002%	100	+7.877%
2022-09-20	9.9000	9.9000	9.9000	9.9000	0.000%	3,010	+7.879%
2022-09-19	9.9000	9.9013	9.9000	9.9000	0.000%	1,083,425	+7.879%
2022-09-16	9.9000	9.9000	9.8950	9.9000	+0.101%	303,079	+7.879%
2022-09-14	9.8900	9.8900	9.8900	9.8900	-0.101%	17,215	+7.988%
2022-09-13	9.8800	9.9000	9.8800	9.9000	+0.304%	106,942	+7.879%
2022-09-12	9.8700	9.8700	9.8700	9.8700	0.000%	98,527	+8.207%
2022-09-09	9.8700	9.8700	9.8700	9.8700	0.000%	5,812	+8.207%
2022-09-08	9.8800	9.8800	9.8700	9.8700	-0.202%	626	+8.207%
2022-09-07	9.8700	9.8900	9.8700	9.8900	+0.304%	21,201	+7.988%
2022-09-02	9.8800	9.8800	9.8600	9.8600	-0.101%	13,033	+8.316%
2022-08-31	9.8700	9.8800	9.8700	9.8700	+0.101%	31,887	+8.207%
2022-08-30	9.8600	9.8600	9.8600	9.8600	-0.101%	471	+8.316%
2022-08-29	9.8700	9.8700	9.8700	9.8700	+0.101%	105	+8.207%
2022-08-26	9.8600	9.8600	9.8600	9.8600	-0.101%	1,391	+8.316%
2022-08-17	9.8700	9.8700	9.8700	9.8700	0.000%	401	+8.207%
2022-08-16	9.8700	9.8700	9.8700	9.8700	+0.101%	372	+8.207%
2022-08-15	9.8500	9.8600	9.8500	9.8600	+0.102%	37,166	+8.316%
2022-08-12	9.8500	9.8500	9.8500	9.8500	0.000%	5,100	+8.426%
2022-08-11	9.8500	9.8500	9.8500	9.8500	0.000%	1,307	+8.426%
2022-08-10	9.8500	9.8500	9.8500	9.8500	0.000%	4,937	+8.426%
2022-08-09	9.8400	9.8500	9.8400	9.8500	0.000%	56,412	+8.426%
2022-08-05	9.8400	9.8500	9.8400	9.8500	0.000%	59,615	+8.426%
2022-08-04	9.8300	9.8500	9.8300	9.8500	+0.203%	25,250	+8.426%
2022-08-03	9.8300	9.8300	9.8300	9.8300	-0.102%	5,300	+8.647%
2022-08-01	9.8300	9.8400	9.8300	9.8400	+0.102%	7,838	+8.537%
2022-07-29	9.8300	9.8300	9.8300	9.8300	0.000%	31,461	+8.647%
2022-07-28	9.8400	9.8400	9.8300	9.8300	0.000%	2,647	+8.647%
2022-07-27	9.8300	9.8300	9.8300	9.8300	+0.102%	2,396	+8.647%
2022-07-26	9.8200	9.8200	9.8200	9.8200	-0.102%	204	+8.758%
2022-07-25	9.8300	9.8300	9.8300	9.8300	+0.204%	47,352	+8.647%
2022-07-22	9.8400	9.8500	9.8100	9.8100	0.000%	201,551	+8.869%
2022-07-21	9.8100	9.8200	9.8097	9.8100	+0.102%	49,501	+8.869%
2022-07-20	9.8000	9.8000	9.8000	9.8000	-0.102%	206	+8.980%
2022-07-18	9.8100	9.8100	9.8100	9.8100	0.000%	172	+8.869%
2022-07-13	9.8100	9.8100	9.8100	9.8100	+0.102%	2,597	+8.869%
2022-07-12	9.8000	9.8000	9.8000	9.8000	0.000%	5,003	+8.980%
2022-07-11	9.8000	9.8000	9.8000	9.8000	+0.102%	200	+8.980%
2022-07-06	9.7900	9.7900	9.7900	9.7900	0.000%	2,163	+9.091%
2022-06-30	9.7900	9.7900	9.7800	9.7900	0.000%	4,716	+9.091%
2022-06-28	9.7800	9.7900	9.7800	9.7900	0.000%	10,160	+9.091%
2022-06-27	9.8600	9.8600	9.7900	9.7900	+0.410%	900,309	+9.091%
2022-06-23	9.7800	9.7800	9.7500	9.7500	-0.713%	142,679	+9.538%
2022-06-22	9.8200	9.8200	9.8200	9.8200	+0.409%	308	+8.758%
2022-06-21	9.7800	9.7800	9.7800	9.7800	-1.212%	942,819	+9.202%
2022-06-17	9.9000	9.9000	9.9000	9.9000	+1.331%	23,537	+7.879%
2022-06-16	9.7900	9.7900	9.7700	9.7700	0.000%	58,028	+9.314%
2022-06-15	9.8000	9.8000	9.7700	9.7700	-0.204%	57,278	+9.314%
2022-06-14	9.8000	9.8000	9.7900	9.7900	-0.102%	23,174	+9.091%
2022-06-10	9.8000	9.8000	9.8000	9.8000	+0.102%	1,334	+8.980%
2022-06-09	9.7900	9.7900	9.7900	9.7900	+0.307%	10,102	+9.091%
2022-05-31	9.7650	9.7650	9.7600	9.7600	0.000%	249,328	+9.426%
2022-05-27	9.7600	9.7700	9.7500	9.7600	0.000%	321,576	+9.426%
2022-05-23	9.7600	9.7600	9.7600	9.7600	-0.102%	130	+9.426%
2022-05-20	9.7700	9.7700	9.7700	9.7700	0.000%	10,013	+9.314%
2022-05-18	9.7700	9.7700	9.7700	9.7700	0.000%	780	+9.314%
2022-05-13	9.7795	9.7795	9.7700	9.7700	-1.013%	125,134	+9.314%
2022-05-11	9.8700	9.8700	9.8700	9.8700	+1.018%	123	+8.207%
2022-05-10	9.7900	9.7900	9.7705	9.7705	-0.301%	1,567	+9.309%
2022-05-09	9.8000	9.8000	9.8000	9.8000	0.000%	100	+8.980%
2022-05-06	9.8000	9.8000	9.8000	9.8000	-0.790%	320	+8.980%
2022-05-02	9.8400	9.8780	9.8400	9.8780	+0.693%	7,101	+8.119%
2022-04-27	9.8100	9.8100	9.8100	9.8100	0.000%	564	+8.869%
2022-04-19	9.8100	9.8100	9.8100	9.8100	+0.204%	129,496	+8.869%
2022-04-18	9.7900	9.7900	9.7900	9.7900	+0.102%	195	+9.091%
2022-04-13	9.7800	9.8300	9.7800	9.7800	-0.204%	195,030	+9.202%
2022-04-12	9.7800	9.8000	9.7600	9.8000	+0.204%	152,800	+8.980%
2022-04-07	9.8100	9.8100	9.7800	9.7800	+0.205%	1,144	+9.202%
2022-04-05	9.7600	9.7600	9.7600	9.7600	-0.102%	1,615	+9.426%
2022-04-01	9.7600	9.7700	9.7500	9.7700	-0.102%	3,497	+9.314%
2022-03-31	9.7620	9.7800	9.7500	9.7800	+0.205%	1,658	+9.202%
2022-03-30	9.8600	9.8600	9.7600	9.7600	+0.205%	14,963	+9.426%
2022-03-29	9.7400	9.7400	9.7400	9.7400	-0.205%	84,979	+9.651%
2022-03-28	9.7600	9.7600	9.7600	9.7600	0.000%	1,006	+9.426%
2022-03-25	9.7500	9.7600	9.7400	9.7600	+0.103%	23,295	+9.426%
2022-03-24	9.8500	9.8500	9.7500	9.7500	0.000%	4,753	+9.538%
2022-03-23	9.7500	9.7500	9.7500	9.7500	+0.206%	76,563	+9.538%
2022-03-22	9.7400	9.7400	9.7300	9.7300	-0.103%	61,632	+9.764%
2022-03-21	9.7400	9.8000	9.7400	9.7400	-0.612%	3,850	+9.651%
2022-03-18	9.7200	9.8000	9.7200	9.8000	+0.719%	10,674	+8.980%
2022-03-17	9.7300	9.7300	9.7300	9.7300	-0.051%	820	+9.764%
2022-03-16	9.7350	9.7350	9.7350	9.7350	+0.154%	102	+9.707%
2022-03-15	9.7100	9.7900	9.7100	9.7200	0.000%	6,107	+9.877%
2022-03-14	9.7200	9.7200	9.7200	9.7200	0.000%	402	+9.877%
2022-03-11	9.7200	9.7200	9.7200	9.7200	0.000%	14,712	+9.877%
2022-03-10	9.7200	9.7200	9.7100	9.7200	0.000%	28,777	+9.877%
2022-03-07	9.7300	9.7300	9.7200	9.7200	-0.103%	400,580	+9.877%
2022-03-04	9.7400	9.7400	9.7300	9.7300	-0.103%	102,583	+9.764%
2022-03-03	9.7400	9.7400	9.7400	9.7400	+0.309%	392	+9.651%
2022-02-25	9.7000	9.7200	9.7000	9.7100	+0.103%	230,625	+9.990%
2022-02-23	9.7100	9.7100	9.7000	9.7000	+0.207%	100,030	+10.103%
2022-02-15	9.6800	9.6800	9.6800	9.6800	0.000%	500,000	+10.331%
2022-02-07	9.6800	9.6850	9.6800	9.6800	0.000%	5,005	+10.331%
2022-02-04	9.6700	9.6800	9.6700	9.6800	-0.616%	115,068	+10.331%
2022-02-03	9.7500	9.7500	9.7400	9.7400	-0.612%	208	+9.651%
2022-02-01	9.8000	9.8800	9.7700	9.8000	+1.240%	7,792	+8.980%
2022-01-28	9.6800	9.6800	9.6800	9.6800	0.000%	657	+10.331%
2022-01-24	9.6800	9.6900	9.6800	9.6800	-0.616%	4,362	+10.331%
2022-01-21	9.7400	9.7401	9.7400	9.7400	0.000%	11,205	+9.651%
2022-01-20	9.7500	9.7500	9.7400	9.7400	-0.307%	250,240	+9.651%
2022-01-12	9.8000	9.8400	9.7400	9.7700	-0.610%	39,007	+9.314%
2022-01-07	9.8300	9.8300	9.8200	9.8300	+0.204%	1,034	+8.647%
2022-01-04	9.8699	9.8699	9.7900	9.8100	+0.822%	706	+8.869%
2022-01-03	9.7800	9.7800	9.7300	9.7300	-0.714%	41,464	+9.764%
2021-12-31	9.7900	9.8000	9.7900	9.8000	0.000%	1,201	+8.980%
2021-12-27	9.8000	9.8000	9.8000	9.8000	+0.823%	223	+8.980%
2021-12-23	9.7200	9.7200	9.7200	9.7200	-0.103%	1,112	+9.877%
2021-12-22	9.7600	9.7600	9.7300	9.7300	-0.205%	51,646	+9.764%
2021-12-20	9.7900	9.7900	9.7500	9.7500	-0.206%	2,744	+9.538%
2021-12-16	9.7701	9.7701	9.7701	9.7701	-0.811%	180	+9.313%
2021-12-14	9.8700	9.8700	9.8500	9.8500	0.000%	11,972	+8.426%
2021-12-13	9.8500	9.8500	9.8500	9.8500	-0.304%	800	+8.426%
2021-12-09	9.8400	9.8800	9.8400	9.8800	+0.407%	2,266	+8.097%
2021-12-08	9.8100	9.8400	9.7500	9.8400	+0.306%	298,468	+8.537%
2021-12-07	9.8000	9.8100	9.8000	9.8100	-0.305%	4,637	+8.869%
2021-12-03	9.7963	9.8400	9.7963	9.8400	-0.102%	206	+8.537%
2021-12-02	9.8000	9.8600	9.7900	9.8500	+0.510%	472,566	+8.426%
2021-12-01	9.7600	9.8000	9.7600	9.8000	+0.307%	47,153	+8.980%
2021-11-23	9.7500	9.7700	9.7500	9.7700	+0.930%	8,460	+9.314%
2021-11-19	9.6800	9.6800	9.6800	9.6800	-0.718%	310	+10.331%
2021-11-18	9.7500	9.7500	9.7500	9.7500	+0.309%	2,005	+9.538%
2021-11-17	9.7400	9.7400	9.7200	9.7200	0.000%	38,943	+9.877%
2021-11-12	9.7200	9.7200	9.7200	9.7200	-0.103%	1,391	+9.877%
2021-11-10	9.7300	9.7300	9.7300	9.7300	-0.205%	12,016	+9.764%
2021-11-04	9.7600	9.7600	9.7500	9.7500	-0.102%	707	+9.538%
2021-11-03	9.7200	9.7600	9.7200	9.7600	+0.308%	2,796	+9.426%
2021-11-02	9.7300	9.7300	9.7300	9.7300	-0.103%	434	+9.764%
2021-10-29	9.7250	9.7400	9.7250	9.7400	+0.103%	4,083	+9.651%
2021-10-27	9.7300	9.7300	9.7300	9.7300	-0.307%	532	+9.764%
2021-10-26	9.7599	9.7600	9.7500	9.7600	+0.412%	7,685	+9.426%
2021-10-25	9.7599	9.7599	9.7200	9.7200	-0.205%	3,366	+9.877%
2021-10-21	9.7350	9.7600	9.7325	9.7400	+0.206%	4,860	+9.651%
2021-10-19	9.7200	9.7200	9.7200	9.7200	-0.076%	975	+9.877%
2021-10-18	9.7274	9.7274	9.7274	9.7274	-0.226%	277	+9.793%
2021-10-14	9.7494	9.7494	9.7494	9.7494	+0.509%	239	+9.545%
2021-10-08	9.7000	9.7000	9.7000	9.7000	-0.716%	638	+10.103%
2021-10-07	9.7700	9.7700	9.7200	9.7700	0.000%	18,560	+9.314%
2021-10-04	9.7600	9.7700	9.7200	9.7700	+0.618%	2,050	+9.314%
2021-09-30	9.7100	9.7100	9.7100	9.7100	0.000%	14,470	+9.990%
2021-09-29	9.7100	9.7100	9.7100	9.7100	0.000%	297	+9.990%
2021-09-24	9.7100	9.7100	9.7100	9.7100	0.000%	1,262	+9.990%
2021-09-23	9.7100	9.7300	9.7100	9.7100	+0.310%	3,371	+9.990%
2021-09-22	9.7500	9.7500	9.6800	9.6800	-0.206%	1,871	+10.331%
2021-09-21	9.7500	9.7507	9.7000	9.7000	-0.103%	11,483	+10.103%
2021-09-17	9.7100	9.7100	9.7100	9.7100	+0.349%	245	+9.990%
2021-09-15	9.6762	9.6762	9.6762	9.6762	-0.142%	602	+10.374%
2021-09-14	9.6800	9.6900	9.6700	9.6900	+0.207%	744,532	+10.217%
2021-09-13	9.6700	9.6701	9.6700	9.6700	+0.104%	5,700	+10.445%
2021-09-09	9.6600	9.6600	9.6600	9.6600	-0.103%	150	+10.559%
2021-09-02	9.6700	9.6700	9.6700	9.6700	0.000%	4,364	+10.445%
2021-09-01	9.6700	9.6700	9.6700	9.6700	-0.276%	22,357	+10.445%
2021-08-30	9.6968	9.6968	9.6968	9.6968	+0.485%	156	+10.139%
2021-08-23	9.6500	9.6500	9.6500	9.6500	+0.104%	216	+10.674%
2021-08-13	9.6400	9.6400	9.6400	9.6400	-1.128%	157	+10.788%
2021-08-11	9.7400	9.7500	9.6800	9.7500	-0.213%	865	+9.538%
2021-08-10	9.7708	9.7708	9.7708	9.7708	+1.147%	150	+9.305%
2021-07-30	9.6600	9.6600	9.6600	9.6600	+0.104%	298	+10.559%
2021-07-29	9.6700	9.6700	9.6500	9.6500	0.000%	10,102	+10.674%
2021-07-28	9.6500	9.6500	9.6500	9.6500	+0.104%	1,100	+10.674%
2021-07-27	9.6500	9.6500	9.6400	9.6400	-0.619%	1,185	+10.788%
2021-07-26	9.8400	9.9400	9.6750	9.7000	+0.518%	5,952	+10.103%
2021-07-23	9.6500	9.6500	9.6500	9.6500	-0.515%	511	+10.674%
2021-07-21	9.7000	9.7000	9.7000	9.7000	+0.518%	406	+10.103%
2021-07-20	9.6500	9.6500	9.6500	9.6500	0.000%	410	+10.674%
2021-07-15	9.6500	9.8400	9.6000	9.6500	-0.207%	26,148	+10.674%
2021-07-14	9.6700	9.6700	9.6700	9.6700	+0.207%	202	+10.445%
2021-07-13	9.6600	9.7400	9.6500	9.6500	-0.618%	11,958	+10.674%
2021-07-09	9.6600	9.7100	9.6500	9.7100	+0.518%	742	+9.990%
2021-07-08	9.6600	9.6600	9.6600	9.6600	0.000%	126	+10.559%
2021-07-07	9.6600	9.6600	9.6500	9.6600	-0.103%	1,208	+10.559%
2021-07-06	9.6700	9.6700	9.6700	9.6700	-0.103%	410	+10.445%
2021-07-02	9.6800	9.6800	9.6800	9.6800	-0.206%	114	+10.331%
2021-07-01	9.7200	9.7200	9.7000	9.7000	0.000%	360	+10.103%
2021-06-30	9.7000	9.7000	9.7000	9.7000	-0.513%	502	+10.103%
2021-06-29	9.7500	9.7500	9.7500	9.7500	0.000%	129	+9.538%
2021-06-25	9.7600	9.7700	9.6800	9.7500	-0.205%	12,961	+9.538%
2021-06-24	9.7000	9.8000	9.7000	9.7700	+0.722%	4,135	+9.314%
2021-06-22	9.6999	9.7000	9.6999	9.7000	+0.414%	919	+10.103%
2021-06-10	9.6600	9.6750	9.6599	9.6600	0.000%	13,060	+10.559%
2021-06-09	9.6600	9.6600	9.6600	9.6600	0.000%	941	+10.559%
2021-06-08	9.6600	9.6600	9.6600	9.6600	0.000%	1,425	+10.559%
2021-06-07	9.8000	9.8000	9.6600	9.6600	-0.719%	1,088	+10.559%
2021-06-04	9.7300	9.8000	9.7300	9.7300	+0.051%	1,152	+9.764%
2021-06-02	9.6500	9.7250	9.6500	9.7250	+0.465%	351	+9.820%
2021-06-01	9.6900	9.6900	9.6800	9.6800	0.000%	10,512	+10.331%
2021-05-28	9.6800	9.8000	9.6800	9.6800	-0.921%	1,113	+10.331%
2021-05-26	9.9500	9.9500	9.7700	9.7700	-1.908%	1,820	+9.314%
2021-05-25	10.0000	10.0000	9.9600	9.9600	-0.400%	9,710	+7.229%
2021-05-21	10.7800	10.7800	10.0000	10.0000	0.000%	1,020	+6.800%

.dark-mode .ZTDzqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTDzqF{ color: #333333; background-color: white; border: 2px solid #333333; }DISADisruptive Acquisition Corporation I Class Astock NASDAQ

DISA
Disruptive Acquisition Corporation I Class A
stock NASDAQ