Dark

DPHC
DiamondPeak Holdings Corp. Class A Common Stock
stock NASDAQ

Inactive

Oct 23, 2020

18.21USD-10.954%(-2.24)3,633,727

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-23	20.1500	20.3500	18.0500	18.2100	-10.954%	3,633,727	0.000%
2020-10-22	20.8140	21.4900	19.7200	20.4500	-4.528%	3,024,662	-10.954%
2020-10-21	19.9300	22.9500	19.2500	21.4200	+11.737%	4,655,336	-14.986%
2020-10-20	21.4600	21.5000	18.7500	19.1700	-11.862%	5,109,549	-5.008%
2020-10-19	22.8400	22.9712	21.6000	21.7500	-5.558%	1,953,191	-16.276%
2020-10-16	23.1300	23.4500	22.7000	23.0300	+0.876%	1,652,219	-20.929%
2020-10-15	23.0100	23.9000	22.2300	22.8300	-7.006%	2,153,393	-20.237%
2020-10-14	25.1600	25.3737	24.2000	24.5500	-4.102%	2,113,185	-25.825%
2020-10-13	25.2000	25.8000	22.6000	25.6000	+1.628%	5,283,360	-28.867%
2020-10-12	25.4200	26.9500	23.5000	25.1900	+8.578%	6,216,580	-27.709%
2020-10-09	22.4000	23.4000	21.0500	23.2000	+12.786%	4,520,422	-21.509%
2020-10-08	21.3250	22.4100	20.2800	20.5700	-4.813%	2,903,590	-11.473%
2020-10-07	21.8000	22.5000	20.6000	21.6100	+0.139%	2,641,371	-15.733%
2020-10-06	23.0000	23.4753	20.5300	21.5800	-7.302%	3,238,741	-15.616%
2020-10-05	24.6628	24.6628	21.6450	23.2800	-0.513%	2,261,777	-21.778%
2020-10-02	22.5200	24.5000	22.1000	23.4000	-6.288%	2,270,524	-22.179%
2020-10-01	26.1400	26.3800	24.6800	24.9700	-3.029%	1,941,214	-27.072%
2020-09-30	26.9000	27.9000	25.5109	25.7500	-6.022%	2,172,537	-29.282%
2020-09-29	27.0000	28.1200	25.5000	27.4000	+1.670%	2,583,327	-33.540%
2020-09-28	25.9200	27.5000	24.6200	26.9500	+12.809%	5,602,840	-32.430%
2020-09-25	23.7100	25.0000	23.2000	23.8900	+9.587%	4,000,473	-23.776%
2020-09-24	20.2700	24.7200	18.5400	21.8000	-10.656%	7,941,372	-16.468%
2020-09-23	27.7700	27.9200	22.7600	24.4000	-13.383%	7,881,680	-25.369%
2020-09-22	30.8900	31.8000	26.8000	28.1700	-10.287%	5,227,544	-35.357%
2020-09-21	29.2900	31.5000	28.3000	31.4000	+8.239%	3,952,601	-42.006%
2020-09-18	28.6000	30.2300	28.0300	29.0100	+4.053%	3,413,508	-37.229%
2020-09-17	26.8000	28.7000	26.7000	27.8800	+1.566%	3,364,381	-34.684%
2020-09-16	26.6900	28.8000	26.6700	27.4500	+3.273%	3,783,589	-33.661%
2020-09-15	26.6600	29.7900	25.1500	26.5800	-5.071%	9,762,929	-31.490%
2020-09-14	27.2000	30.0000	25.0400	28.0000	+13.452%	10,759,688	-34.964%
2020-09-11	22.5400	25.3000	22.4700	24.6800	+16.967%	8,811,353	-26.216%
2020-09-10	21.7000	22.5234	20.0800	21.1000	+5.606%	5,057,363	-13.697%
2020-09-09	18.5500	21.6800	18.1600	19.9800	+12.373%	5,703,134	-8.859%
2020-09-08	17.0000	18.6800	16.6500	17.7800	+1.023%	2,852,818	+2.418%
2020-09-04	17.5500	18.3600	15.5100	17.6000	-1.676%	3,239,026	+3.466%
2020-09-03	17.9700	19.4500	16.8500	17.9000	-0.556%	3,837,007	+1.732%
2020-09-02	17.7500	18.7000	17.4200	18.0000	+4.348%	3,117,850	+1.167%
2020-09-01	16.5500	17.5300	16.1500	17.2500	+2.801%	2,161,454	+5.565%
2020-08-31	18.3400	18.4900	16.0500	16.7800	-4.875%	3,355,097	+8.522%
2020-08-28	18.8800	19.7500	17.2600	17.6400	-1.066%	4,858,683	+3.231%
2020-08-27	16.2500	18.9700	16.2100	17.8300	+11.438%	6,616,990	+2.131%
2020-08-26	15.9000	17.1100	15.6401	16.0000	+10.727%	5,685,904	+13.813%
2020-08-25	14.3600	14.5500	14.0338	14.4500	+1.976%	1,947,056	+26.021%
2020-08-24	13.8090	14.3500	13.8001	14.1700	+6.222%	2,097,313	+28.511%
2020-08-21	13.7500	13.9800	13.2000	13.3400	-4.373%	1,994,779	+36.507%
2020-08-20	14.5000	14.7600	13.9000	13.9500	-3.125%	2,428,577	+30.538%
2020-08-19	13.9300	14.5000	13.8100	14.4000	+4.803%	2,087,733	+26.458%
2020-08-18	13.9900	14.7000	13.5600	13.7400	+1.402%	2,771,689	+32.533%
2020-08-17	13.1000	13.5600	12.8100	13.5500	+4.472%	1,965,498	+34.391%
2020-08-14	13.1000	13.1000	12.5650	12.9700	+0.309%	901,717	+40.401%
2020-08-13	12.5100	13.2300	12.3700	12.9300	+2.619%	1,638,955	+40.835%
2020-08-12	12.2700	12.6000	12.2500	12.6000	+1.859%	1,207,311	+44.524%
2020-08-11	12.7200	12.7200	12.2600	12.3700	-1.669%	1,768,745	+47.211%
2020-08-10	12.3500	12.9500	12.3000	12.5800	+2.694%	2,123,227	+44.754%
2020-08-07	12.2000	12.4000	11.7500	12.2500	-1.210%	3,270,074	+48.653%
2020-08-06	12.4000	12.7399	12.1000	12.4000	-0.241%	2,532,893	+46.855%
2020-08-05	13.4000	13.6800	12.3000	12.4300	-4.385%	5,073,402	+46.500%
2020-08-04	14.1000	15.1000	12.6400	13.0000	+4.923%	21,140,834	+40.077%
2020-08-03	11.6500	12.4500	11.1100	12.3900	+20.996%	19,377,174	+46.973%
2020-07-31	10.4500	10.4500	10.1550	10.2400	-1.301%	269,809	+77.832%
2020-07-30	10.3621	10.4500	10.3000	10.3750	-0.048%	39,202	+75.518%
2020-07-29	10.4900	10.4900	10.3600	10.3800	-1.049%	130,754	+75.434%
2020-07-28	10.4800	10.5000	10.4250	10.4900	+0.865%	10,013	+73.594%
2020-07-27	10.4719	10.4998	10.4000	10.4000	-0.383%	22,730	+75.096%
2020-07-24	10.4800	10.4800	10.4100	10.4400	+0.772%	2,430	+74.425%
2020-07-23	10.3881	10.4850	10.3600	10.3600	-1.202%	41,768	+75.772%
2020-07-22	10.4800	10.4900	10.4199	10.4860	+0.010%	21,033	+73.660%
2020-07-21	10.4900	10.5000	10.3800	10.4850	+0.335%	143,887	+73.677%
2020-07-20	10.4500	10.4800	10.3900	10.4500	0.000%	14,539	+74.258%
2020-07-17	10.4400	10.5000	10.4100	10.4500	0.000%	78,641	+74.258%
2020-07-16	10.4500	10.4700	10.3600	10.4500	0.000%	117,936	+74.258%
2020-07-15	10.4700	10.4900	10.3750	10.4500	+0.288%	121,165	+74.258%
2020-07-14	10.4000	10.5000	10.3800	10.4200	+0.192%	158,279	+74.760%
2020-07-13	10.4000	10.5000	10.3800	10.4000	0.000%	262,246	+75.096%
2020-07-10	10.2583	10.4400	10.2583	10.4000	0.000%	113,105	+75.096%
2020-07-09	10.3500	10.4000	10.3500	10.4000	+0.193%	263,499	+75.096%
2020-07-08	10.3500	10.3800	10.3500	10.3800	+0.193%	61,126	+75.434%
2020-07-07	10.3000	10.3700	10.3000	10.3600	+0.097%	212,257	+75.772%
2020-07-06	10.4500	10.9889	10.3100	10.3500	-0.957%	181,045	+75.942%
2020-07-02	10.3400	10.6000	10.3400	10.4500	+0.096%	511,267	+74.258%
2020-07-01	10.3300	10.4970	10.2441	10.4400	+1.359%	41,023	+74.425%
2020-06-30	10.2000	10.3300	10.2000	10.3000	+0.980%	342,513	+76.796%
2020-06-29	10.1000	10.2300	10.0790	10.2000	+1.291%	94,742	+78.529%
2020-06-26	10.1100	10.1100	10.0700	10.0700	-0.297%	18,032	+80.834%
2020-06-24	10.1200	10.1200	10.0700	10.1000	-0.500%	5,504	+80.297%
2020-06-23	10.1700	10.1700	10.1000	10.1508	+0.107%	12,923	+79.395%
2020-06-22	10.1700	10.1700	10.1400	10.1400	+1.299%	3,159	+79.586%
2020-06-19	10.1800	10.1800	10.0100	10.0100	-0.694%	24,610	+81.918%
2020-06-18	10.1100	10.1500	10.0800	10.0800	-0.297%	25,756	+80.655%
2020-06-17	10.1300	10.1300	10.1100	10.1100	+0.298%	20,522	+80.119%
2020-06-16	10.0800	10.0800	10.0800	10.0800	-0.099%	2,710	+80.655%
2020-06-12	10.0900	10.0900	10.0900	10.0900	-0.296%	93,428	+80.476%
2020-06-10	10.0400	10.1200	10.0100	10.1200	+1.403%	1,233,274	+79.941%
2020-06-05	10.0436	10.0436	9.9800	9.9800	-0.348%	345	+82.465%
2020-06-04	10.0500	10.0500	10.0149	10.0149	+0.350%	3,022	+81.829%
2020-06-02	10.0000	10.0000	9.9700	9.9800	+0.504%	456,512	+82.465%
2020-05-29	9.9300	9.9300	9.9300	9.9300	-0.092%	17,586	+83.384%
2020-05-27	9.9391	9.9391	9.9391	9.9391	+0.193%	264	+83.216%
2020-05-26	9.9800	9.9800	9.9200	9.9200	-0.701%	946	+83.569%
2020-05-13	10.0000	10.0000	9.8900	9.9900	-0.299%	1,603	+82.282%
2020-05-12	10.0300	10.0500	9.9000	10.0200	+0.300%	3,407	+81.737%
2020-05-11	9.9900	9.9900	9.9900	9.9900	+0.402%	206	+82.282%
2020-05-08	9.9500	9.9500	9.9500	9.9500	0.000%	250,624	+83.015%
2020-05-07	9.9500	9.9500	9.9500	9.9500	0.000%	225	+83.015%
2020-05-06	9.9500	10.0900	9.9500	9.9500	+0.201%	1,600,100	+83.015%
2020-05-05	9.9700	9.9700	9.9200	9.9300	-0.301%	244,900	+83.384%
2020-05-04	9.9600	9.9600	9.9600	9.9600	-0.797%	200	+82.831%
2020-05-01	9.9500	10.0400	9.9500	10.0400	+0.905%	261,673	+81.375%
2020-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	23,765	+83.015%
2020-04-28	10.0000	10.0000	9.9500	9.9500	-0.201%	830	+83.015%
2020-04-27	9.9700	10.0300	9.9700	9.9700	-0.697%	16,503	+82.648%
2020-04-24	9.9999	10.0400	9.9300	10.0400	+0.702%	552,850	+81.375%
2020-04-23	9.9800	9.9800	9.9700	9.9700	-0.300%	178,961	+82.648%
2020-04-22	10.0000	10.0000	10.0000	10.0000	+0.806%	50,050	+82.100%
2020-04-20	9.9200	9.9200	9.9200	9.9200	+0.202%	200,100	+83.569%
2020-04-17	9.9000	9.9000	9.9000	9.9000	+0.202%	750,335	+83.939%
2020-04-16	9.8900	9.8900	9.8800	9.8800	+0.305%	750,135	+84.312%
2020-04-09	9.8000	9.9800	9.8000	9.8500	-1.500%	2,501	+84.873%
2020-04-08	10.0000	10.0000	9.9900	10.0000	-0.398%	5,342	+82.100%
2020-04-06	9.8400	10.0400	9.8400	10.0400	+0.276%	55,243	+81.375%
2020-04-03	9.8100	10.0124	9.8000	10.0124	-0.769%	2,445	+81.874%
2020-04-02	10.1500	10.2000	10.0000	10.0900	-1.369%	120,809	+80.476%
2020-04-01	10.2200	10.2300	10.2200	10.2300	-1.635%	6,720	+78.006%
2020-03-31	9.9200	10.4950	9.8400	10.4000	+5.263%	41,415	+75.096%
2020-03-30	9.8400	9.8800	9.8400	9.8800	+0.509%	32,446	+84.312%
2020-03-26	9.8300	9.8300	9.8300	9.8300	-1.404%	40,895	+85.249%
2020-03-25	9.7300	9.9700	9.7300	9.9700	+2.678%	1,370	+82.648%
2020-03-24	9.6500	9.7100	9.6500	9.7100	+0.622%	2,100	+87.539%
2020-03-23	9.6000	9.6500	9.6000	9.6500	+0.521%	10,680	+88.705%
2020-03-20	9.6000	9.6000	9.6000	9.6000	0.000%	275,000	+89.688%
2020-03-19	9.5500	9.6000	9.5000	9.6000	+1.053%	951,862	+89.688%
2020-03-18	9.6500	9.7500	9.5000	9.5000	-1.554%	661,684	+91.684%
2020-03-17	9.6100	9.6900	9.5500	9.6500	-0.515%	2,698,843	+88.705%
2020-03-16	9.7100	9.8000	9.5900	9.7000	-3.000%	578,055	+87.732%
2020-03-13	9.8600	10.0000	9.8400	10.0000	+1.523%	363,445	+82.100%
2020-03-12	9.9500	9.9500	9.8500	9.8500	-1.500%	1,121,950	+84.873%
2020-03-11	10.0200	10.0200	10.0000	10.0000	-0.160%	100,500	+82.100%
2020-03-09	10.0160	10.0160	10.0160	10.0160	-0.338%	100	+81.809%
2020-03-06	10.0500	10.0500	10.0500	10.0500	-0.298%	7,329	+81.194%
2020-03-02	10.0500	10.1050	10.0100	10.0800	-0.346%	308,881	+80.655%
2020-02-27	10.1150	10.1150	10.1150	10.1150	+0.149%	100	+80.030%
2020-02-26	10.1000	10.1000	10.1000	10.1000	0.000%	1,200	+80.297%
2020-02-25	10.1000	10.1000	10.1000	10.1000	0.000%	200,026	+80.297%
2020-02-21	10.1195	10.1250	10.1000	10.1000	-0.148%	48,500	+80.297%
2020-02-20	10.1000	10.1300	10.1000	10.1150	+0.049%	453,999	+80.030%
2020-02-19	10.1000	10.1100	10.1000	10.1100	-0.099%	270,218	+80.119%
2020-02-10	10.1200	10.1200	10.1200	10.1200	+0.114%	2,500	+79.941%
2020-02-07	10.1100	10.1100	10.1000	10.1085	+0.084%	8,314	+80.145%
2020-02-06	10.1000	10.1000	10.1000	10.1000	+0.198%	300	+80.297%
2020-02-05	10.1000	10.1000	10.0800	10.0800	-0.198%	51,558	+80.655%
2020-02-04	10.0800	10.1000	10.0800	10.1000	+0.198%	3,201	+80.297%
2020-02-03	10.0800	10.0800	10.0800	10.0800	0.000%	10,008	+80.655%
2020-01-31	10.0800	10.0800	10.0800	10.0800	+0.398%	20,000	+80.655%
2020-01-28	10.0545	10.0545	10.0400	10.0400	0.000%	50,600	+81.375%
2020-01-27	10.0400	10.0500	10.0400	10.0400	0.000%	11,995	+81.375%
2020-01-24	10.0500	10.0500	10.0400	10.0400	-0.397%	11,295	+81.375%
2020-01-23	10.0400	10.0800	10.0400	10.0800	+0.299%	110,405	+80.655%
2020-01-21	10.0600	10.0600	10.0500	10.0500	+0.100%	2,086	+81.194%
2020-01-17	10.0400	10.0400	10.0400	10.0400	0.000%	90,321	+81.375%
2020-01-16	10.0400	10.0400	10.0400	10.0400	+0.200%	100,724	+81.375%
2020-01-14	10.0200	10.0200	10.0200	10.0200	-0.398%	14,227	+81.737%
2020-01-13	10.0200	10.0600	10.0200	10.0600	+0.399%	76,033	+81.014%
2020-01-10	10.0400	10.2600	10.0200	10.0200	-0.199%	55,751	+81.737%
2020-01-09	10.0400	10.1200	10.0400	10.0400	0.000%	5,201	+81.375%
2020-01-08	10.0000	10.0400	10.0000	10.0400	+0.702%	25,235	+81.375%
2020-01-07	9.9900	10.0372	9.9700	9.9700	-0.300%	23,697	+82.648%
2020-01-06	9.9700	10.0000	9.9650	10.0000	+0.301%	176,027	+82.100%
2020-01-02	9.9700	9.9700	9.9700	9.9700	+0.201%	114	+82.648%
2019-12-31	9.9400	9.9500	9.9400	9.9500	+0.302%	28,866	+83.015%
2019-12-24	9.9200	9.9200	9.9200	9.9200	+0.101%	7,906	+83.569%
2019-12-20	9.9100	9.9100	9.9100	9.9100	-0.402%	122	+83.754%
2019-12-19	9.9500	9.9500	9.9500	9.9500	+0.209%	301	+83.015%
2019-12-18	9.9200	9.9292	9.9200	9.9292	+0.093%	1,461	+83.398%
2019-12-17	9.9398	9.9400	9.9200	9.9200	-0.201%	3,489	+83.569%
2019-12-16	9.9329	9.9400	9.9329	9.9400	0.000%	596	+83.199%
2019-12-13	9.9400	9.9400	9.9400	9.9400	0.000%	562	+83.199%
2019-12-12	9.9000	9.9400	9.9000	9.9400	+0.404%	225,206	+83.199%
2019-12-10	9.9000	9.9000	9.9000	9.9000	0.000%	263	+83.939%
2019-12-09	9.8700	9.9200	9.8700	9.9000	0.000%	172,250	+83.939%
2019-12-06	9.9000	9.9000	9.9000	9.9000	0.000%	302	+83.939%
2019-12-05	9.9000	9.9300	9.9000	9.9000	-0.302%	231,226	+83.939%
2019-12-04	9.8600	9.9300	9.8600	9.9300	+0.202%	201,000	+83.384%
2019-11-22	9.9100	9.9100	9.9100	9.9100	-0.101%	120	+83.754%
2019-11-13	9.8800	9.9200	9.8800	9.9200	+0.202%	1,200,100	+83.569%
2019-11-11	9.9000	9.9300	9.9000	9.9000	-0.202%	402,702	+83.939%
2019-10-29	9.8600	9.9200	9.8600	9.9200	+0.202%	1,027,280	+83.569%
2019-10-24	9.9000	9.9000	9.9000	9.9000	0.000%	1,899	+83.939%
2019-10-23	9.9000	9.9000	9.9000	9.9000	-0.202%	179	+83.939%
2019-10-15	9.9200	9.9200	9.9200	9.9200	0.000%	102	+83.569%
2019-10-14	9.9200	9.9200	9.9200	9.9200	0.000%	200	+83.569%
2019-10-07	9.8200	9.9200	9.8200	9.9200	+0.202%	700,100	+83.569%
2019-08-23	9.8000	9.9000	9.8000	9.9000	0.000%	200	+83.939%
2019-08-20	9.9000	9.9000	9.9000	9.9000	+1.124%	1,000	+83.939%
2019-08-19	9.7900	9.7900	9.7900	9.7900	+0.102%	349,994	+86.006%
2019-08-08	9.7800	9.7800	9.7800	9.7800	0.000%	125,159	+86.196%
2019-08-07	9.7850	9.7900	9.7800	9.7800	-0.407%	1,975,000	+86.196%
2019-08-02	9.7100	9.8200	9.7100	9.8200	+0.512%	400	+85.438%
2019-07-16	9.7500	10.4500	9.7500	9.7700	+0.514%	11,235	+86.387%
2019-06-24	9.7200	9.7200	9.7200	9.7200	0.000%	14,900	+87.346%
2019-06-21	9.7300	9.7300	9.7200	9.7200	0.000%	300,000	+87.346%
2019-06-20	9.7500	9.7500	9.7200	9.7200	0.000%	631,300	+87.346%
2019-06-19	9.7200	9.7200	9.7100	9.7200	+0.103%	675,000	+87.346%
2019-06-18	9.7100	9.7100	9.7100	9.7100	-1.019%	549,999	+87.539%
2019-05-06	9.8100	9.8100	9.8100	9.8100	+0.719%	100	+85.627%
2019-04-17	9.7400	9.7400	9.7400	9.7400	0.000%	100,000	+86.961%

.dark-mode .Jh9bjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jh9bjT{ color: #333333; background-color: white; border: 2px solid #333333; }DPHCDiamondPeak Holdings Corp. Class A Common Stockstock NASDAQ

DPHC
DiamondPeak Holdings Corp. Class A Common Stock
stock NASDAQ