Dark

DLCAU
Deep Lake Capital Acquisition Corp. Unit
stock NASDAQ

Inactive

Jan 9, 2023

10.12USD+0.099%(+0.01)1,410

Pre-market

0.00USD-100.000%(-10.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-09	10.1200	10.1200	10.1200	10.1200	+0.099%	1,410	0.000%
2023-01-06	10.1000	10.1100	10.1000	10.1100	+0.099%	1,600	+0.099%
2023-01-04	10.0900	10.1000	10.0900	10.1000	+0.198%	1,601	+0.198%
2023-01-03	10.0700	10.0800	10.0700	10.0800	+0.099%	1,603	+0.397%
2022-12-30	10.0700	10.0700	10.0700	10.0700	-0.001%	2,333	+0.497%
2022-12-29	10.0700	10.0701	10.0700	10.0701	-0.197%	820	+0.496%
2022-12-28	10.0800	10.0900	10.0800	10.0900	+0.199%	1,200	+0.297%
2022-12-27	10.0700	10.0700	10.0700	10.0700	-0.099%	783	+0.497%
2022-12-21	10.0800	10.0800	10.0800	10.0800	+0.199%	1,320	+0.397%
2022-12-15	10.0600	10.0600	10.0600	10.0600	-0.099%	200	+0.596%
2022-12-14	10.0700	10.0700	10.0700	10.0700	+0.099%	600	+0.497%
2022-12-12	10.0600	10.0600	10.0600	10.0600	+0.100%	800	+0.596%
2022-12-09	10.0600	10.0600	10.0500	10.0500	-0.199%	21,200	+0.697%
2022-12-07	10.0700	10.0750	10.0700	10.0700	+0.050%	3,241	+0.497%
2022-12-06	10.0650	10.0650	10.0650	10.0650	+0.149%	100	+0.546%
2022-12-05	10.0501	10.0501	10.0500	10.0500	-0.033%	604	+0.697%
2022-12-02	10.0600	10.0600	10.0500	10.0533	-0.067%	3,949	+0.663%
2022-12-01	10.0600	10.0600	10.0550	10.0600	+0.100%	2,035	+0.596%
2022-11-29	10.0500	10.0500	10.0500	10.0500	0.000%	1,500	+0.697%
2022-11-28	10.0500	10.0500	10.0500	10.0500	0.000%	150	+0.697%
2022-11-23	10.0400	10.0500	10.0300	10.0500	+0.100%	5,112	+0.697%
2022-11-22	9.9850	10.0400	9.9850	10.0400	+0.601%	2,955	+0.797%
2022-11-14	9.9890	10.0000	9.9800	9.9800	-0.399%	35,448	+1.403%
2022-11-11	10.0200	10.0200	10.0200	10.0200	+0.098%	5,200	+0.998%
2022-11-10	10.0100	10.0102	10.0100	10.0102	+0.002%	3,580	+1.097%
2022-11-09	10.0100	10.0100	10.0100	10.0100	+0.100%	1,500	+1.099%
2022-11-07	10.0000	10.0000	10.0000	10.0000	-0.001%	146	+1.200%
2022-11-03	10.0000	10.0001	10.0000	10.0001	+0.001%	240	+1.199%
2022-11-01	9.9900	10.0000	9.9900	10.0000	+0.100%	10,538	+1.200%
2022-10-31	9.9900	9.9900	9.9900	9.9900	0.000%	297	+1.301%
2022-10-28	9.9900	9.9900	9.9900	9.9900	0.000%	100	+1.301%
2022-10-27	9.9900	9.9900	9.9900	9.9900	0.000%	100	+1.301%
2022-10-26	9.9950	9.9950	9.9900	9.9900	0.000%	1,111	+1.301%
2022-10-25	9.9901	9.9901	9.9900	9.9900	0.000%	1,100	+1.301%
2022-10-24	9.9900	9.9900	9.9900	9.9900	0.000%	3,800	+1.301%
2022-10-21	9.9900	9.9900	9.9900	9.9900	+0.050%	1,400	+1.301%
2022-10-19	9.9800	9.9900	9.9800	9.9850	+0.150%	300	+1.352%
2022-10-18	9.9700	9.9700	9.9700	9.9700	0.000%	220	+1.505%
2022-10-17	9.9700	9.9700	9.9700	9.9700	0.000%	800	+1.505%
2022-10-14	9.9700	9.9800	9.9600	9.9700	+0.302%	1,729	+1.505%
2022-10-13	9.9400	9.9400	9.9400	9.9400	-0.201%	700	+1.811%
2022-10-10	9.9800	9.9800	9.9600	9.9600	0.000%	200	+1.606%
2022-10-04	9.9600	9.9600	9.9600	9.9600	+0.101%	131	+1.606%
2022-10-03	9.9600	9.9600	9.9500	9.9500	-0.120%	8,824	+1.709%
2022-09-29	9.9500	9.9648	9.9500	9.9620	+0.020%	2,860	+1.586%
2022-09-28	9.9300	9.9600	9.9300	9.9600	+0.101%	367	+1.606%
2022-09-27	9.9500	9.9800	9.9500	9.9500	0.000%	26,527	+1.709%
2022-09-26	9.9100	9.9500	9.9100	9.9500	-0.001%	520	+1.709%
2022-09-23	9.9500	9.9555	9.9500	9.9501	+0.001%	1,268	+1.708%
2022-09-21	9.9500	9.9500	9.9500	9.9500	+0.101%	162	+1.709%
2022-09-20	9.9400	9.9400	9.9400	9.9400	+0.202%	1,002	+1.811%
2022-09-19	9.9200	9.9400	9.9000	9.9200	-0.101%	3,037	+2.016%
2022-09-12	9.9100	9.9400	9.9100	9.9300	+0.101%	992	+1.913%
2022-09-08	9.9300	9.9300	9.9200	9.9200	-0.201%	720	+2.016%
2022-09-07	9.9000	9.9401	9.9000	9.9400	+0.505%	500	+1.811%
2022-09-02	9.9620	9.9620	9.8901	9.8901	-0.602%	1,450	+2.325%
2022-08-29	9.9300	9.9500	9.9300	9.9500	+0.201%	3,917	+1.709%
2022-08-26	9.9300	9.9300	9.9300	9.9300	0.000%	200	+1.913%
2022-08-25	9.9100	9.9422	9.9100	9.9300	+0.404%	91,909	+1.913%
2022-08-24	9.9000	9.9100	9.8900	9.8900	-0.404%	500	+2.326%
2022-08-16	9.9300	9.9301	9.9300	9.9301	+0.102%	3,160	+1.912%
2022-08-15	9.9000	9.9200	9.9000	9.9200	+0.101%	1,110	+2.016%
2022-08-11	9.9100	9.9100	9.9100	9.9100	0.000%	11	+2.119%
2022-08-08	9.9100	9.9100	9.9100	9.9100	+0.101%	485	+2.119%
2022-08-05	9.9000	9.9000	9.9000	9.9000	-0.202%	2,740	+2.222%
2022-08-04	9.9100	9.9200	9.9100	9.9200	+0.101%	1,503	+2.016%
2022-08-03	9.9100	9.9100	9.9100	9.9100	0.000%	9,635	+2.119%
2022-08-02	9.9100	9.9100	9.9000	9.9100	+0.101%	4,129	+2.119%
2022-08-01	9.8300	9.9000	9.8300	9.9000	+0.202%	550	+2.222%
2022-07-26	9.8800	9.8800	9.8800	9.8800	0.000%	208	+2.429%
2022-07-25	9.8900	9.8900	9.8800	9.8800	0.000%	5,800	+2.429%
2022-07-22	9.8800	9.8800	9.8800	9.8800	0.000%	100	+2.429%
2022-07-19	9.8800	9.8800	9.8800	9.8800	0.000%	2,100	+2.429%
2022-07-18	9.8800	9.8900	9.8700	9.8800	0.000%	25,806	+2.429%
2022-07-14	9.8800	9.8800	9.8800	9.8800	+0.305%	300	+2.429%
2022-07-13	9.8700	9.8700	9.8500	9.8500	-0.101%	1,000	+2.741%
2022-07-11	9.8700	9.8700	9.8600	9.8600	-0.101%	1,515	+2.637%
2022-07-06	9.8700	9.8745	9.8700	9.8700	+0.033%	10,745	+2.533%
2022-07-05	9.8600	9.8667	9.8600	9.8667	+0.170%	4,794	+2.567%
2022-06-29	9.8200	9.8600	9.8200	9.8500	0.000%	3,562	+2.741%
2022-06-27	9.8850	9.8850	9.8500	9.8500	-0.175%	821	+2.741%
2022-06-24	9.8600	9.8673	9.8400	9.8673	+0.074%	4,200	+2.561%
2022-06-22	9.8591	9.8600	9.8500	9.8600	0.000%	16,246	+2.637%
2022-06-17	9.8100	9.8600	9.8100	9.8600	+0.102%	18,703	+2.637%
2022-06-16	9.8450	9.8500	9.8450	9.8500	-0.006%	1,340	+2.741%
2022-06-15	9.8500	9.8755	9.8500	9.8506	-0.197%	800	+2.735%
2022-06-14	9.8700	9.8700	9.8650	9.8700	0.000%	1,971	+2.533%
2022-06-13	9.8605	9.8700	9.8605	9.8700	0.000%	2,600	+2.533%
2022-06-10	9.8700	9.8700	9.8700	9.8700	-0.101%	107	+2.533%
2022-06-09	9.8700	9.8800	9.8700	9.8800	+0.203%	500	+2.429%
2022-06-07	9.8600	9.8600	9.8600	9.8600	+0.101%	200	+2.637%
2022-06-02	9.8450	9.8581	9.8450	9.8501	+0.001%	1,800	+2.740%
2022-06-01	9.8500	9.8500	9.8500	9.8500	-0.304%	200	+2.741%
2022-05-27	9.8800	9.8800	9.8750	9.8800	+0.305%	1,397	+2.429%
2022-05-25	9.8500	9.8500	9.8500	9.8500	-0.101%	1,007	+2.741%
2022-05-20	9.8400	9.8600	9.8400	9.8600	+0.102%	1,901	+2.637%
2022-05-18	9.8500	9.8500	9.8500	9.8500	-0.101%	599	+2.741%
2022-05-13	9.8600	9.8600	9.8500	9.8600	0.000%	721	+2.637%
2022-05-12	9.8600	9.8600	9.8600	9.8600	-0.136%	450	+2.637%
2022-05-11	9.8850	9.8850	9.8600	9.8734	-0.067%	1,610	+2.498%
2022-05-10	9.8300	9.8966	9.8300	9.8800	-0.393%	650	+2.429%
2022-05-06	9.9200	9.9300	9.9100	9.9190	+0.091%	28,876	+2.026%
2022-05-05	9.9100	9.9101	9.9100	9.9100	0.000%	900	+2.119%
2022-05-04	9.9000	9.9100	9.9000	9.9100	-0.034%	683	+2.119%
2022-05-03	9.9000	9.9134	9.9000	9.9134	-0.067%	1,000	+2.084%
2022-04-29	9.8300	9.9200	9.8300	9.9200	+0.101%	310	+2.016%
2022-04-28	9.9100	9.9100	9.9100	9.9100	-0.201%	470	+2.119%
2022-04-27	9.9300	9.9400	9.9300	9.9300	+0.101%	6,500	+1.913%
2022-04-26	9.9258	9.9300	9.9200	9.9200	0.000%	8,038	+2.016%
2022-04-25	9.8500	9.9300	9.8500	9.9200	0.000%	4,275	+2.016%
2022-04-20	9.9350	9.9410	9.9100	9.9200	+0.202%	12,200	+2.016%
2022-04-19	9.8800	9.9106	9.8800	9.9000	-0.031%	2,150	+2.222%
2022-04-13	9.8500	9.9031	9.8500	9.9031	+0.031%	207	+2.190%
2022-04-12	9.9000	9.9090	9.9000	9.9000	0.000%	9,210	+2.222%
2022-04-08	9.8900	9.9000	9.8900	9.9000	+0.101%	16,592	+2.222%
2022-04-07	9.8800	9.9100	9.8600	9.8900	-0.553%	267,429	+2.326%
2022-04-06	9.9450	9.9450	9.9450	9.9450	+0.455%	402	+1.760%
2022-04-05	9.9000	9.9000	9.8850	9.9000	0.000%	1,500	+2.222%
2022-04-01	9.9100	9.9200	9.9000	9.9000	0.000%	8,681	+2.222%
2022-03-31	9.9100	9.9100	9.9000	9.9000	+0.406%	2,500	+2.222%
2022-03-30	9.8600	9.8600	9.8600	9.8600	0.000%	504	+2.637%
2022-03-29	9.8900	9.8900	9.8600	9.8600	-0.354%	1,158	+2.637%
2022-03-28	9.8950	9.8950	9.8950	9.8950	+0.355%	840	+2.274%
2022-03-17	9.8600	9.8819	9.8600	9.8600	0.000%	350	+2.637%
2022-03-14	9.8600	9.8600	9.8600	9.8600	0.000%	251	+2.637%
2022-03-11	9.8600	9.8600	9.8600	9.8600	-0.101%	200	+2.637%
2022-03-09	9.8797	9.8908	9.8700	9.8700	+0.203%	1,459	+2.533%
2022-03-08	9.8800	9.8800	9.8500	9.8500	-0.304%	587	+2.741%
2022-03-07	9.8800	9.8800	9.8800	9.8800	-0.654%	6	+2.429%
2022-03-04	9.9450	9.9450	9.9450	9.9450	+0.455%	100	+1.760%
2022-03-03	9.9000	9.9900	9.8947	9.9000	+0.202%	1,700	+2.222%
2022-02-25	9.8800	9.8966	9.8702	9.8800	-0.101%	9,935	+2.429%
2022-02-24	9.8700	9.8901	9.8700	9.8900	-0.046%	729	+2.326%
2022-02-23	9.8946	9.8946	9.8946	9.8946	-0.155%	336	+2.278%
2022-02-22	9.9099	9.9100	9.9077	9.9100	+0.202%	1,560	+2.119%
2022-02-18	9.8900	9.8950	9.8900	9.8900	+0.121%	463	+2.326%
2022-02-17	9.8780	9.8780	9.8780	9.8780	-0.172%	201	+2.450%
2022-02-16	9.9000	9.9000	9.8950	9.8950	-0.252%	11,715	+2.274%
2022-02-14	9.9050	9.9200	9.9050	9.9200	0.000%	1,128	+2.016%
2022-02-11	9.9200	9.9200	9.9200	9.9200	+0.101%	537	+2.016%
2022-02-10	9.9100	9.9100	9.9100	9.9100	-0.101%	4,016	+2.119%
2022-02-09	9.9679	9.9800	9.9200	9.9200	+0.085%	2,100	+2.016%
2022-02-08	9.9099	9.9116	9.9010	9.9116	+0.016%	3,007	+2.103%
2022-02-07	9.9100	9.9300	9.9100	9.9100	-0.101%	3,013	+2.119%
2022-02-04	9.9199	9.9200	9.9101	9.9200	+0.101%	4,527	+2.016%
2022-02-03	9.9100	9.9100	9.9100	9.9100	-0.402%	1,941	+2.119%
2022-02-01	9.9100	9.9500	9.9100	9.9500	+0.201%	1,444	+1.709%
2022-01-27	9.9300	9.9335	9.9300	9.9300	-0.001%	2,671	+1.913%
2022-01-26	9.9200	9.9301	9.9100	9.9301	-0.300%	3,102	+1.912%
2022-01-24	9.9100	9.9634	9.9000	9.9600	-0.200%	38,027	+1.606%
2022-01-21	9.9701	9.9800	9.9700	9.9800	+0.100%	450	+1.403%
2022-01-20	9.9999	10.0000	9.9700	9.9700	-0.100%	2,492	+1.505%
2022-01-19	10.0100	10.0100	9.9800	9.9800	-0.200%	809	+1.403%
2022-01-18	9.9200	10.0099	9.9200	10.0000	-0.100%	10,895	+1.200%
2022-01-12	10.0100	10.0200	10.0100	10.0100	0.000%	502	+1.099%
2022-01-10	10.0100	10.0100	10.0100	10.0100	-0.497%	1	+1.099%
2022-01-07	10.0600	10.0600	10.0600	10.0600	-0.789%	262	+0.596%
2022-01-05	10.1400	10.1400	10.1400	10.1400	+0.896%	100	-0.197%
2022-01-04	10.0500	10.0500	10.0500	10.0500	+0.199%	275	+0.697%
2022-01-03	10.0300	10.0300	10.0300	10.0300	0.000%	481	+0.897%
2021-12-31	10.0000	10.0300	9.9916	10.0300	0.000%	6,281	+0.897%
2021-12-30	10.0276	10.0300	10.0101	10.0300	+0.100%	7,608	+0.897%
2021-12-29	10.0300	10.0300	10.0200	10.0200	-0.038%	3,690	+0.998%
2021-12-28	9.9999	10.0300	9.9900	10.0238	+0.238%	5,874	+0.960%
2021-12-23	9.9801	10.0000	9.9801	10.0000	-0.100%	2,511	+1.200%
2021-12-22	10.0000	10.0100	10.0000	10.0100	-0.299%	253	+1.099%
2021-12-21	10.0400	10.0400	10.0400	10.0400	+0.300%	231	+0.797%
2021-12-17	10.0300	10.0300	10.0100	10.0100	-0.339%	1,668	+1.099%
2021-12-16	10.0498	10.0498	10.0100	10.0440	+0.339%	1,914	+0.757%
2021-12-15	10.0750	10.0750	10.0101	10.0101	-0.198%	200	+1.098%
2021-12-14	10.0001	10.0550	10.0001	10.0300	-0.791%	7,500	+0.897%
2021-12-13	10.1051	10.1100	10.0650	10.1100	+0.597%	2,435	+0.099%
2021-12-10	10.0500	10.0500	10.0500	10.0500	-0.544%	97	+0.697%
2021-12-09	10.1050	10.1050	10.0700	10.1050	+0.050%	1,350	+0.148%
2021-12-07	10.1100	10.1100	10.1000	10.1000	-0.688%	2,150	+0.198%
2021-12-02	10.1182	10.1800	10.1182	10.1700	+0.197%	5,362	-0.492%
2021-12-01	10.1258	10.1500	10.1258	10.1500	0.000%	3,058	-0.296%
2021-11-30	10.1244	10.1500	10.1244	10.1500	+0.495%	1,201	-0.296%
2021-11-29	10.1500	10.1500	10.1000	10.1000	-0.493%	984	+0.198%
2021-11-26	10.1297	10.1500	10.0949	10.1500	+0.396%	11,581	-0.296%
2021-11-24	10.1488	10.1499	10.1000	10.1100	-0.296%	900	+0.099%
2021-11-23	10.1200	10.1400	10.1200	10.1400	+0.446%	2,602	-0.197%
2021-11-22	10.0300	10.1500	10.0300	10.0950	-0.542%	1,517	+0.248%
2021-11-19	10.1200	10.1500	10.1200	10.1500	+0.295%	3,304	-0.296%
2021-11-18	10.1200	10.1201	10.1200	10.1201	-0.006%	621	-0.001%
2021-11-16	10.1200	10.1207	10.1200	10.1207	+0.007%	4,668	-0.007%
2021-11-15	10.1200	10.1201	10.1200	10.1200	-0.120%	18,476	0.000%
2021-11-12	10.1200	10.1500	10.1200	10.1322	-0.028%	1,429	-0.120%
2021-11-11	10.1500	10.1500	10.1350	10.1350	+0.148%	861	-0.148%
2021-11-10	10.1300	10.1457	10.1000	10.1200	0.000%	7,762	0.000%
2021-11-09	10.1200	10.1200	10.1200	10.1200	-0.122%	5,537	0.000%
2021-11-08	10.1200	10.1324	10.1200	10.1324	+0.071%	6,791	-0.122%
2021-11-05	10.1200	10.1425	10.1200	10.1252	+0.051%	300	-0.051%
2021-11-04	10.1219	10.1219	10.1200	10.1200	-0.197%	1,000	0.000%
2021-11-03	10.1200	10.1400	10.1200	10.1400	+0.198%	2,162	-0.197%
2021-11-02	10.1200	10.1400	10.1200	10.1200	0.000%	1,949	0.000%
2021-11-01	10.0600	10.1216	10.0600	10.1200	+0.198%	4,470	0.000%
2021-10-29	10.0925	10.1000	10.0900	10.1000	-0.336%	1,444	+0.198%
2021-10-28	10.0800	10.1340	10.0700	10.1340	+0.536%	2,165	-0.138%
2021-10-27	10.0500	10.0950	10.0301	10.0800	+0.599%	3,651	+0.397%
2021-10-25	10.0200	10.0200	10.0200	10.0200	-0.100%	500	+0.998%
2021-10-22	10.0300	10.0300	10.0300	10.0300	+0.100%	100	+0.897%
2021-10-21	10.0410	10.0410	10.0200	10.0200	0.000%	1,634	+0.998%
2021-10-19	10.0450	10.0450	10.0200	10.0200	+0.100%	790	+0.998%
2021-10-18	10.0100	10.0300	10.0100	10.0100	-0.299%	1,855	+1.099%
2021-10-15	10.0400	10.0400	10.0400	10.0400	-0.100%	515	+0.797%
2021-10-14	10.0500	10.0500	10.0500	10.0500	0.000%	350	+0.697%
2021-10-13	10.0800	10.0800	10.0150	10.0500	0.000%	81,660	+0.697%
2021-10-12	10.0400	10.0500	10.0400	10.0500	+0.399%	24	+0.697%
2021-10-11	10.0000	10.1000	10.0000	10.0101	-0.792%	2,400	+1.098%
2021-10-08	10.0691	10.0900	10.0150	10.0900	+0.698%	5,525	+0.297%
2021-10-07	10.0900	10.1000	10.0201	10.0201	-0.791%	1,292	+0.997%
2021-10-05	10.0100	10.1000	10.0100	10.1000	+0.099%	1,880	+0.198%
2021-10-04	10.0350	10.1000	10.0350	10.0900	+0.483%	1,771	+0.297%
2021-10-01	10.0319	10.0600	10.0100	10.0415	+0.215%	810	+0.782%
2021-09-30	9.9700	10.0200	9.9700	10.0200	+0.805%	645	+0.998%
2021-09-29	9.9400	9.9400	9.9400	9.9400	-0.501%	332	+1.811%
2021-09-28	10.0200	10.0200	9.9900	9.9900	-0.200%	1,004	+1.301%
2021-09-27	10.0300	10.0432	10.0100	10.0100	-0.596%	665	+1.099%
2021-09-24	10.0300	10.0700	10.0300	10.0700	+0.499%	317	+0.497%
2021-09-23	10.0400	10.0500	10.0150	10.0200	-0.249%	9,491	+0.998%
2021-09-22	9.9900	10.0600	9.9900	10.0450	+0.450%	6,343	+0.747%
2021-09-21	9.9900	10.0200	9.9900	10.0000	-0.100%	459	+1.200%
2021-09-20	10.0500	10.0500	10.0100	10.0100	-0.398%	303	+1.099%
2021-09-16	10.0000	10.0500	10.0000	10.0500	0.000%	2,250	+0.697%
2021-09-15	10.0400	10.0500	10.0400	10.0500	+0.100%	1,570	+0.697%
2021-09-14	10.0400	10.0400	10.0400	10.0400	+0.400%	3,875	+0.797%
2021-09-13	10.0000	10.0000	10.0000	10.0000	+0.150%	250	+1.200%
2021-09-10	9.9850	9.9850	9.9850	9.9850	-0.050%	1,002	+1.352%
2021-09-09	9.9560	9.9991	9.9550	9.9900	-0.299%	1,151	+1.301%
2021-09-08	10.0000	10.0400	10.0000	10.0200	+0.602%	2,569	+0.998%
2021-09-07	9.9300	9.9600	9.9300	9.9600	+0.606%	356	+1.606%
2021-09-03	9.9300	9.9300	9.9000	9.9000	0.000%	302	+2.222%
2021-09-02	9.9700	9.9700	9.9000	9.9000	-0.202%	200	+2.222%
2021-09-01	9.9500	9.9500	9.9200	9.9200	-0.201%	50,096	+2.016%
2021-08-31	9.9400	9.9400	9.9400	9.9400	-0.042%	211	+1.811%
2021-08-30	9.9560	9.9560	9.9442	9.9442	-0.558%	846	+1.768%
2021-08-27	9.9500	10.0000	9.9500	10.0000	-0.100%	2,470	+1.200%
2021-08-26	10.0000	10.0100	10.0000	10.0100	+0.806%	332	+1.099%
2021-08-25	9.9436	9.9600	9.9110	9.9300	-0.301%	3,020	+1.913%
2021-08-24	9.9000	9.9600	9.9000	9.9600	-0.200%	2,900	+1.606%
2021-08-23	9.9500	10.0500	9.8600	9.9800	-0.200%	149,210	+1.403%
2021-08-20	10.0100	10.0400	9.9701	10.0000	-0.398%	15,107	+1.200%
2021-08-19	10.0300	10.0700	10.0300	10.0400	0.000%	14,012	+0.797%
2021-08-18	10.0300	10.0400	10.0300	10.0400	+0.100%	45,901	+0.797%
2021-08-17	10.0650	10.0650	10.0300	10.0300	-0.149%	52,495	+0.897%
2021-08-16	10.0579	10.0579	10.0400	10.0450	+0.050%	18,332	+0.747%
2021-08-12	10.0400	10.0500	10.0400	10.0400	-0.594%	1,111	+0.797%
2021-08-11	10.0600	10.1000	10.0500	10.1000	+0.698%	3,276	+0.198%
2021-08-10	10.0300	10.0300	10.0300	10.0300	-0.496%	679	+0.897%
2021-08-06	10.0300	10.1000	10.0300	10.0800	+0.149%	13,654	+0.397%
2021-08-05	10.0500	10.0650	10.0500	10.0650	-0.050%	2,200	+0.546%
2021-08-04	10.0800	10.1000	10.0650	10.0700	-0.099%	207,928	+0.497%
2021-08-03	10.0600	10.1100	10.0600	10.0800	0.000%	261,622	+0.397%
2021-08-02	10.0600	10.0800	10.0400	10.0800	+0.394%	1,223	+0.397%
2021-07-30	10.0400	10.0520	10.0400	10.0404	+0.104%	7,060	+0.793%
2021-07-29	10.0800	10.0800	10.0300	10.0300	-0.501%	3,175	+0.897%
2021-07-27	10.1150	10.1150	10.0805	10.0805	-0.390%	250,550	+0.392%
2021-07-26	10.0700	10.1200	10.0700	10.1200	+0.297%	1,824	0.000%
2021-07-23	10.0897	10.1000	10.0897	10.0900	-0.679%	2,347	+0.297%
2021-07-22	10.1000	10.1590	10.1000	10.1590	+0.683%	5,560	-0.384%
2021-07-21	10.1100	10.1100	10.0900	10.0901	-0.197%	3,700	+0.296%
2021-07-20	10.0900	10.1100	10.0900	10.1100	+0.055%	2,204	+0.099%
2021-07-19	10.0401	10.1044	10.0401	10.1044	-0.351%	1,545	+0.154%
2021-07-16	10.1729	10.1729	10.1400	10.1400	-0.588%	580	-0.197%
2021-07-15	10.0701	10.2000	10.0701	10.2000	+0.261%	879	-0.784%
2021-07-14	10.0800	10.1734	10.0800	10.1734	+0.329%	9,359	-0.525%
2021-07-13	10.1100	10.1500	10.1100	10.1400	0.000%	1,528	-0.197%
2021-07-12	10.1300	10.1400	10.1300	10.1400	+0.396%	9,149	-0.197%
2021-07-09	10.0800	10.1050	10.0800	10.1000	+0.149%	25,314	+0.198%
2021-07-08	10.0850	10.0850	10.0850	10.0850	+0.050%	1,141	+0.347%
2021-07-06	10.0800	10.0800	10.0800	10.0800	-0.099%	530	+0.397%
2021-07-02	10.0850	10.1000	10.0850	10.0900	+0.050%	12,869	+0.297%
2021-07-01	10.0850	10.0850	10.0850	10.0850	-0.444%	640	+0.347%
2021-06-30	10.0801	10.1300	10.0801	10.1300	+0.546%	4,206	-0.099%
2021-06-29	10.0750	10.0750	10.0750	10.0750	-0.149%	242	+0.447%
2021-06-28	10.0300	10.1500	10.0300	10.0900	+0.398%	24,336	+0.297%
2021-06-25	10.0001	10.0500	10.0001	10.0500	+0.199%	1,456	+0.697%
2021-06-24	10.0300	10.0300	10.0300	10.0300	0.000%	189	+0.897%
2021-06-23	10.0200	10.0300	10.0100	10.0300	-0.199%	12,239	+0.897%
2021-06-22	10.0500	10.1300	10.0300	10.0500	+0.100%	24,109	+0.697%
2021-06-18	10.0100	10.0500	10.0001	10.0400	-0.199%	7,551	+0.797%
2021-06-17	10.0400	10.0600	10.0400	10.0600	+0.199%	2,293	+0.596%
2021-06-15	10.0300	10.0400	10.0000	10.0400	+0.050%	201,752	+0.797%
2021-06-14	10.0300	10.0500	10.0300	10.0350	+0.050%	1,435	+0.847%
2021-06-11	10.0000	10.0499	10.0000	10.0300	-0.199%	2,500	+0.897%
2021-06-10	10.0100	10.0500	9.9900	10.0500	+0.299%	11,715	+0.697%
2021-06-09	10.0200	10.0200	10.0200	10.0200	+0.080%	206	+0.998%
2021-06-08	9.9400	10.0120	9.9400	10.0120	+0.120%	4,342	+1.079%
2021-06-07	9.9700	10.0000	9.9538	10.0000	+0.200%	1,717	+1.200%
2021-06-04	9.9800	9.9800	9.9800	9.9800	-0.499%	408	+1.403%
2021-06-03	10.0000	10.0300	10.0000	10.0300	+0.703%	3,057	+0.897%
2021-06-02	9.9700	9.9700	9.9600	9.9600	-0.896%	2,316	+1.606%
2021-06-01	10.0000	10.0500	10.0000	10.0500	+0.500%	582	+0.697%
2021-05-28	10.0050	10.0050	10.0000	10.0000	-0.498%	624	+1.200%
2021-05-27	9.9800	10.0500	9.9800	10.0500	+0.802%	2,321	+0.697%
2021-05-26	9.9500	10.0100	9.9500	9.9700	-0.200%	4,391	+1.505%
2021-05-25	9.9800	9.9900	9.9800	9.9900	0.000%	2,938	+1.301%
2021-05-24	9.9500	9.9900	9.9400	9.9900	0.000%	2,350	+1.301%
2021-05-21	9.9600	9.9900	9.9500	9.9900	+0.391%	5,603	+1.301%
2021-05-20	9.9400	9.9600	9.9400	9.9511	-0.240%	1,200	+1.697%
2021-05-19	9.9505	10.0000	9.9500	9.9750	-0.250%	7,284	+1.454%
2021-05-18	9.9100	10.0300	9.9100	10.0000	-0.547%	4,943	+1.200%
2021-05-17	10.0100	10.0550	10.0000	10.0550	+0.651%	34,271	+0.646%
2021-05-14	10.0000	10.0230	9.9900	9.9900	-0.100%	2,386	+1.301%
2021-05-13	9.9800	10.0700	9.9800	10.0000	0.000%	7,195	+1.200%
2021-05-12	10.0100	10.0500	10.0000	10.0000	-0.100%	335,342	+1.200%
2021-05-11	10.0400	10.0610	9.9500	10.0100	-0.398%	48,683	+1.099%
2021-05-10	10.0500	10.0800	10.0400	10.0500	0.000%	5,155	+0.697%
2021-05-07	10.1000	10.1000	10.0200	10.0500	-0.495%	30,209	+0.697%
2021-05-06	10.1000	10.1000	10.0600	10.1000	+0.198%	11,922	+0.198%
2021-05-05	10.1050	10.1100	10.0600	10.0800	-0.099%	4,953	+0.397%
2021-05-04	10.1400	10.1700	10.0900	10.0900	-0.395%	29,469	+0.297%
2021-05-03	10.2200	10.2200	10.0100	10.1300	+0.696%	2,540	-0.099%
2021-04-30	10.1000	10.1000	10.0600	10.0600	-0.198%	833	+0.596%
2021-04-29	10.2000	10.2000	10.0700	10.0800	-0.494%	10,365	+0.397%
2021-04-28	10.0500	10.1300	10.0500	10.1300	-0.099%	7,370	-0.099%
2021-04-27	10.2400	10.2400	10.0500	10.1400	-0.977%	29,488	-0.197%
2021-04-26	10.1400	10.2400	10.0500	10.2400	+0.986%	10,730	-1.172%
2021-04-23	10.1399	10.1700	10.0700	10.1400	+0.396%	8,645	-0.197%
2021-04-22	10.1000	10.1400	10.1000	10.1000	-0.394%	11,896	+0.198%
2021-04-21	10.1400	10.1400	10.1400	10.1400	+0.099%	560	-0.197%
2021-04-20	10.2400	10.2400	10.0200	10.1300	-0.784%	17,880	-0.099%
2021-04-19	10.0600	10.2100	10.0400	10.2100	-0.098%	7,766	-0.881%
2021-04-16	10.1601	10.2500	10.1600	10.2200	-1.065%	8,800	-0.978%
2021-04-15	10.2300	10.3300	10.1729	10.3300	+0.097%	10,611	-2.033%
2021-04-14	10.1500	10.3200	10.1500	10.3200	+0.880%	13,781	-1.938%
2021-04-13	10.3200	10.3200	10.1800	10.2300	+0.294%	4,412	-1.075%
2021-04-12	10.2500	10.2899	10.1928	10.2000	-1.067%	2,797	-0.784%
2021-04-09	10.3124	10.3200	10.2600	10.3100	+0.684%	4,257	-1.843%
2021-04-08	10.0301	10.2500	10.0301	10.2400	+1.688%	4,773	-1.172%
2021-04-07	10.0400	10.1800	10.0392	10.0700	+0.299%	11,230	+0.497%
2021-04-06	10.0200	10.1193	9.9800	10.0400	+0.200%	156,531	+0.797%
2021-04-05	10.0800	10.1300	10.0000	10.0200	-0.299%	101,590	+0.998%
2021-04-01	10.2900	10.2900	10.0200	10.0500	-0.099%	125,582	+0.697%
2021-03-31	10.0500	10.0600	10.0100	10.0600	+0.701%	130,203	+0.596%
2021-03-30	9.9900	10.0200	9.9750	9.9900	+0.301%	286,858	+1.301%
2021-03-29	10.0000	10.0000	9.9300	9.9600	-0.599%	15,263	+1.606%
2021-03-26	10.0897	10.1100	9.9800	10.0200	+0.602%	311,042	+0.998%
2021-03-25	10.0300	10.0300	9.8000	9.9600	-0.698%	302,386	+1.606%
2021-03-24	10.1100	10.1100	10.0000	10.0300	-1.085%	157,463	+0.897%
2021-03-23	10.1300	10.1500	10.0900	10.1400	+0.198%	68,777	-0.197%
2021-03-22	10.1400	10.2000	10.1000	10.1200	-0.197%	139,372	0.000%
2021-03-19	10.1566	10.2200	10.1400	10.1400	-0.827%	29,760	-0.197%
2021-03-18	10.2433	10.2500	10.1999	10.2246	+0.241%	3,298	-1.023%
2021-03-17	10.1400	10.2500	10.1400	10.2000	+0.493%	14,381	-0.784%
2021-03-16	10.2200	10.2400	10.1500	10.1500	-0.098%	11,254	-0.296%
2021-03-15	10.4400	10.4400	10.1500	10.1600	-0.587%	232,986	-0.394%
2021-03-12	10.2800	10.3900	10.2200	10.2200	-0.195%	115,282	-0.978%
2021-03-11	10.1600	10.2900	10.1200	10.2400	+0.688%	94,380	-1.172%
2021-03-10	10.1800	10.2500	10.1200	10.1700	0.000%	187,571	-0.492%
2021-03-09	10.2500	10.3000	10.1500	10.1700	-0.780%	97,990	-0.492%
2021-03-08	10.2800	10.4200	10.2054	10.2500	-0.292%	67,201	-1.268%
2021-03-05	10.0500	10.4700	10.0500	10.2800	+2.085%	328,559	-1.556%
2021-03-04	10.3700	10.3900	10.0100	10.0700	-2.705%	717,916	+0.497%
2021-03-03	10.2500	10.4000	10.2300	10.3500	+0.681%	67,514	-2.222%
2021-03-02	10.3500	10.4300	10.2700	10.2800	-0.868%	228,516	-1.556%
2021-03-01	10.5400	10.5400	10.3600	10.3700	-1.562%	234,628	-2.411%
2021-02-26	10.4500	10.5999	10.2000	10.5346	+0.091%	342,818	-3.936%
2021-02-25	10.6000	10.6461	10.3500	10.5250	-0.331%	131,906	-3.848%
2021-02-24	10.6000	10.7400	10.5500	10.5600	-0.565%	451,400	-4.167%
2021-02-23	10.6000	10.6200	10.4000	10.6200	-0.840%	270,077	-4.708%
2021-02-22	10.8200	10.8200	10.6700	10.7100	-0.925%	452,841	-5.509%
2021-02-19	10.8300	10.8800	10.8000	10.8100	+0.371%	149,371	-6.383%
2021-02-18	10.7700	10.8100	10.7000	10.7700	+0.654%	33,783	-6.035%
2021-02-17	10.7000	10.7950	10.6400	10.7000	-0.926%	76,786	-5.421%
2021-02-16	10.7700	10.8301	10.7000	10.8000	+0.279%	20,783	-6.296%
2021-02-12	10.8300	10.9200	10.7500	10.7700	-0.554%	126,651	-6.035%
2021-02-11	10.7500	10.9010	10.6200	10.8300	+0.371%	52,265	-6.556%
2021-02-10	10.8000	10.9499	10.7201	10.7900	-0.139%	41,284	-6.209%

.dark-mode .bQtq13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQtq13{ color: #333333; background-color: white; border: 2px solid #333333; }DLCAUDeep Lake Capital Acquisition Corp. Unitstock NASDAQ

DLCAU
Deep Lake Capital Acquisition Corp. Unit
stock NASDAQ