Dark

ETAC
E.Merge Technology Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Sep 2, 2022

10.06USD0.000%(0.00)48,921

Pre-market

0.00USD-100.000%(-10.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-02	10.0600	10.0600	10.0500	10.0600	0.000%	48,921	0.000%
2022-09-01	10.0500	10.0600	10.0500	10.0600	0.000%	12,507	0.000%
2022-08-31	10.0550	10.0600	10.0500	10.0600	0.000%	25,182	0.000%
2022-08-30	10.0400	10.0600	10.0400	10.0600	+0.100%	38,374	0.000%
2022-08-29	10.0400	10.0500	10.0400	10.0500	0.000%	31,561	+0.100%
2022-08-26	10.0400	10.0500	10.0400	10.0500	0.000%	5,721	+0.100%
2022-08-25	10.0400	10.0500	10.0400	10.0500	0.000%	38,019	+0.100%
2022-08-24	10.0401	10.0500	10.0400	10.0500	+0.100%	10,328	+0.100%
2022-08-23	10.0500	10.0600	10.0400	10.0400	-0.298%	172,612	+0.199%
2022-08-22	10.0300	10.0700	10.0300	10.0700	+0.199%	18,378	-0.099%
2022-08-19	10.0300	10.0500	10.0300	10.0500	0.000%	0	+0.100%
2022-08-18	10.0400	10.0500	10.0400	10.0500	0.000%	15,086	+0.100%
2022-08-17	10.0401	10.0500	10.0400	10.0500	+0.199%	2,581	+0.100%
2022-08-16	10.0500	10.0500	10.0300	10.0300	-0.100%	12,298	+0.299%
2022-08-15	10.0400	10.0400	10.0300	10.0400	-0.100%	1,646	+0.199%
2022-08-12	10.0400	10.0500	10.0300	10.0500	0.000%	916	+0.100%
2022-08-11	10.0600	10.0600	10.0400	10.0500	+0.100%	49,015	+0.100%
2022-08-10	10.0400	10.0450	10.0300	10.0400	-0.100%	5,501	+0.199%
2022-08-09	10.0500	10.0600	10.0500	10.0500	-0.099%	7,005	+0.100%
2022-08-08	10.0250	10.0600	10.0200	10.0600	+0.299%	1,185,968	0.000%
2022-08-05	10.0200	10.0300	10.0200	10.0300	0.000%	214,899	+0.299%
2022-08-04	10.0300	10.0300	10.0300	10.0300	0.000%	24,536	+0.299%
2022-08-03	10.0250	10.0300	10.0250	10.0300	+0.100%	27,681	+0.299%
2022-08-02	10.0300	10.0300	10.0200	10.0200	-0.100%	42,823	+0.399%
2022-08-01	10.0300	10.0300	10.0100	10.0300	-0.199%	266,403	+0.299%
2022-07-29	10.0300	10.0500	10.0300	10.0500	+0.100%	4,878	+0.100%
2022-07-28	10.0400	10.0400	10.0200	10.0400	-0.199%	87,233	+0.199%
2022-07-27	10.0600	10.0600	10.0600	10.0600	+0.299%	208	0.000%
2022-07-26	10.0300	10.0300	10.0300	10.0300	-0.100%	392	+0.299%
2022-07-25	10.0400	10.0500	10.0200	10.0400	+0.300%	1,942	+0.199%
2022-07-22	10.0100	10.0100	10.0100	10.0100	-0.100%	496	+0.500%
2022-07-21	10.0300	10.0500	10.0000	10.0200	0.000%	132,469	+0.399%
2022-07-20	10.0000	10.0200	10.0000	10.0200	+0.100%	17,839	+0.399%
2022-07-19	10.0100	10.0100	10.0000	10.0100	0.000%	4,692	+0.500%
2022-07-18	10.0000	10.0100	9.9900	10.0100	0.000%	288,696	+0.500%
2022-07-15	10.0000	10.0100	10.0000	10.0100	0.000%	990	+0.500%
2022-07-14	10.0090	10.0100	10.0090	10.0100	0.000%	456	+0.500%
2022-07-13	10.0000	10.0100	10.0000	10.0100	+0.130%	11,992	+0.500%
2022-07-12	9.9901	10.0000	9.9901	9.9970	-0.030%	1,202	+0.630%
2022-07-11	9.9900	10.0000	9.9900	10.0000	0.000%	13,977	+0.600%
2022-07-08	9.9907	10.0000	9.9900	10.0000	+0.100%	3,555	+0.600%
2022-07-07	9.9900	10.0050	9.9900	9.9900	-0.100%	5,516	+0.701%
2022-07-06	9.9983	10.0050	9.9800	10.0000	+0.100%	15,513	+0.600%
2022-07-05	9.9900	9.9900	9.9800	9.9900	-0.100%	4,564	+0.701%
2022-07-01	9.9800	10.0000	9.9800	10.0000	+0.100%	1,514	+0.600%
2022-06-30	9.9850	9.9900	9.9800	9.9900	0.000%	44,081	+0.701%
2022-06-29	10.0000	10.0000	9.9800	9.9900	0.000%	1,847	+0.701%
2022-06-28	9.9900	9.9900	9.9800	9.9900	-0.100%	563	+0.701%
2022-06-27	9.9900	10.0000	9.9850	10.0000	+0.100%	9,006	+0.600%
2022-06-24	9.9900	9.9900	9.9800	9.9900	0.000%	71,785	+0.701%
2022-06-23	9.9800	10.0000	9.9800	9.9900	0.000%	244,145	+0.701%
2022-06-22	9.9900	9.9900	9.9800	9.9900	0.000%	220,639	+0.701%
2022-06-21	9.9900	9.9900	9.9700	9.9900	+0.100%	303,395	+0.701%
2022-06-17	9.9800	9.9900	9.9800	9.9800	+0.100%	196,311	+0.802%
2022-06-16	9.9800	9.9815	9.9600	9.9700	-0.100%	1,579,680	+0.903%
2022-06-15	9.9772	9.9900	9.9772	9.9800	0.000%	48,076	+0.802%
2022-06-14	9.9800	9.9850	9.9750	9.9800	0.000%	166,789	+0.802%
2022-06-13	9.9750	9.9850	9.9700	9.9800	0.000%	40,748	+0.802%
2022-06-10	9.9700	9.9850	9.9700	9.9800	+0.100%	31,364	+0.802%
2022-06-09	9.9850	9.9950	9.9700	9.9700	0.000%	134,647	+0.903%
2022-06-08	9.9800	9.9800	9.9700	9.9700	-0.100%	99,831	+0.903%
2022-06-07	9.9760	9.9890	9.9700	9.9800	0.000%	374,181	+0.802%
2022-06-06	9.9600	9.9900	9.9600	9.9800	+0.201%	64,467	+0.802%
2022-06-03	9.9700	9.9800	9.9600	9.9600	-0.100%	128,663	+1.004%
2022-06-02	9.9600	9.9800	9.9600	9.9700	+0.100%	492,535	+0.903%
2022-06-01	9.9600	9.9800	9.9500	9.9600	+0.101%	501,178	+1.004%
2022-05-31	9.9400	9.9700	9.9400	9.9500	0.000%	58,464	+1.106%
2022-05-27	9.9500	9.9600	9.9500	9.9500	+0.101%	308,812	+1.106%
2022-05-26	9.9500	9.9600	9.9400	9.9400	0.000%	33,207	+1.207%
2022-05-25	9.9500	9.9600	9.9400	9.9400	0.000%	120,787	+1.207%
2022-05-24	9.9400	9.9500	9.9400	9.9400	+0.101%	211,226	+1.207%
2022-05-23	9.9300	9.9400	9.9300	9.9300	+0.101%	309,329	+1.309%
2022-05-20	9.9300	9.9302	9.9200	9.9200	0.000%	1,519,954	+1.411%
2022-05-19	9.9200	9.9300	9.9200	9.9200	0.000%	21,080	+1.411%
2022-05-18	9.9200	9.9399	9.9200	9.9200	0.000%	4,180	+1.411%
2022-05-17	9.9200	9.9300	9.9200	9.9200	0.000%	108,540	+1.411%
2022-05-16	9.9200	9.9200	9.9200	9.9200	0.000%	2,811	+1.411%
2022-05-13	9.9200	9.9400	9.9200	9.9200	0.000%	7,218	+1.411%
2022-05-12	9.9201	9.9300	9.9200	9.9200	0.000%	559,184	+1.411%
2022-05-11	9.9301	9.9301	9.9200	9.9200	-0.101%	36,174	+1.411%
2022-05-10	9.9300	9.9400	9.9300	9.9300	0.000%	10,665	+1.309%
2022-05-09	9.9300	9.9400	9.9300	9.9300	0.000%	51,649	+1.309%
2022-05-06	9.9303	9.9350	9.9300	9.9300	0.000%	14,617	+1.309%
2022-05-05	9.9300	9.9350	9.9300	9.9300	0.000%	42,226	+1.309%
2022-05-04	9.9300	9.9300	9.9300	9.9300	0.000%	15,358	+1.309%
2022-05-03	9.9400	9.9400	9.9300	9.9300	-0.101%	37,634	+1.309%
2022-05-02	9.9300	9.9500	9.9300	9.9400	+0.101%	320,724	+1.207%
2022-04-29	9.9300	9.9400	9.9300	9.9300	0.000%	145,033	+1.309%
2022-04-28	9.9300	9.9400	9.9300	9.9300	0.000%	46,879	+1.309%
2022-04-27	9.9200	9.9400	9.9200	9.9300	+0.101%	227,372	+1.309%
2022-04-26	9.9300	9.9400	9.9200	9.9200	0.000%	154,730	+1.411%
2022-04-25	9.9300	9.9350	9.9200	9.9200	0.000%	71,957	+1.411%
2022-04-22	9.9300	9.9401	9.9200	9.9200	-0.101%	116,686	+1.411%
2022-04-21	9.9300	9.9500	9.9300	9.9300	+0.101%	375,297	+1.309%
2022-04-20	9.9250	9.9400	9.9200	9.9200	0.000%	135,181	+1.411%
2022-04-19	9.9300	9.9300	9.9200	9.9200	0.000%	64,505	+1.411%
2022-04-18	9.9200	9.9300	9.9150	9.9200	0.000%	83,011	+1.411%
2022-04-14	9.9300	9.9300	9.9200	9.9200	-0.101%	37,061	+1.411%
2022-04-13	9.9215	9.9300	9.9200	9.9300	+0.101%	15,024	+1.309%
2022-04-12	9.9100	9.9300	9.9100	9.9200	-0.101%	53,222	+1.411%
2022-04-11	9.9100	9.9300	9.9100	9.9300	+0.202%	4,904	+1.309%
2022-04-08	9.9100	9.9300	9.9100	9.9100	-0.101%	27,523	+1.514%
2022-04-07	9.9100	9.9300	9.9100	9.9200	+0.202%	23,661	+1.411%
2022-04-06	9.9100	9.9150	9.9000	9.9000	-0.101%	45,482	+1.616%
2022-04-05	9.9100	9.9200	9.9100	9.9100	0.000%	29,079	+1.514%
2022-04-04	9.9100	9.9150	9.9100	9.9100	+0.101%	3,289	+1.514%
2022-04-01	9.9100	9.9100	9.9000	9.9000	0.000%	7,209	+1.616%
2022-03-31	9.9150	9.9200	9.9000	9.9000	0.000%	45,568	+1.616%
2022-03-30	9.9100	9.9100	9.9000	9.9000	0.000%	3,101	+1.616%
2022-03-29	9.9000	9.9100	9.9000	9.9000	0.000%	15,715	+1.616%
2022-03-28	9.9000	9.9011	9.9000	9.9000	0.000%	3,672	+1.616%
2022-03-25	9.9041	9.9100	9.9000	9.9000	0.000%	18,413	+1.616%
2022-03-24	9.9100	9.9100	9.9000	9.9000	0.000%	3,064	+1.616%
2022-03-23	9.8900	9.9100	9.8900	9.9000	+0.101%	8,585	+1.616%
2022-03-22	9.8800	9.9100	9.8800	9.8900	0.000%	181,799	+1.719%
2022-03-21	9.9000	9.9100	9.8800	9.8900	+0.101%	72,302	+1.719%
2022-03-18	9.8900	9.9000	9.8800	9.8800	0.000%	93,650	+1.822%
2022-03-17	9.8900	9.9000	9.8800	9.8800	-0.101%	509,273	+1.822%
2022-03-16	9.8900	9.9013	9.8900	9.8900	0.000%	30,401	+1.719%
2022-03-15	9.8800	9.9100	9.8800	9.8900	-0.101%	625,071	+1.719%
2022-03-14	9.8800	9.9100	9.8800	9.9000	-0.010%	287,735	+1.616%
2022-03-11	9.9030	9.9100	9.9000	9.9010	+0.111%	24,560	+1.606%
2022-03-10	9.8950	9.9100	9.8900	9.8900	0.000%	11,828	+1.719%
2022-03-09	9.8900	9.9100	9.8900	9.8900	0.000%	101,661	+1.719%
2022-03-08	9.8900	9.9000	9.8800	9.8900	0.000%	20,218	+1.719%
2022-03-07	9.8900	9.8900	9.8800	9.8900	0.000%	437,503	+1.719%
2022-03-04	9.8850	9.8900	9.8800	9.8900	+0.101%	33,433	+1.719%
2022-03-03	9.8850	9.8900	9.8700	9.8800	0.000%	40,857	+1.822%
2022-03-02	9.8850	9.8900	9.8800	9.8800	-0.101%	27,552	+1.822%
2022-03-01	9.8800	9.8900	9.8800	9.8900	+0.101%	37,280	+1.719%
2022-02-28	9.8750	9.9000	9.8700	9.8800	+0.101%	75,416	+1.822%
2022-02-25	9.8614	9.8800	9.8614	9.8700	0.000%	15,607	+1.925%
2022-02-24	9.8700	9.8770	9.8700	9.8700	-0.101%	12,204	+1.925%
2022-02-23	9.8800	9.8850	9.8600	9.8800	+0.101%	133,564	+1.822%
2022-02-22	9.8700	9.8800	9.8700	9.8700	0.000%	18,342	+1.925%
2022-02-18	9.8600	9.8900	9.8600	9.8700	0.000%	24,463	+1.925%
2022-02-17	9.8850	9.8900	9.8650	9.8700	-0.202%	290,774	+1.925%
2022-02-16	9.8800	9.9033	9.8700	9.8900	+0.101%	39,534	+1.719%
2022-02-15	9.8800	9.8800	9.8700	9.8800	+0.101%	27,545	+1.822%
2022-02-14	9.8700	9.8800	9.8600	9.8700	0.000%	24,595	+1.925%
2022-02-11	9.8800	9.8892	9.8600	9.8700	0.000%	29,422	+1.925%
2022-02-10	9.8800	9.8900	9.8700	9.8700	-0.101%	159,952	+1.925%
2022-02-09	9.8750	9.8800	9.8650	9.8800	0.000%	11,815	+1.822%
2022-02-08	9.8680	9.8800	9.8600	9.8800	0.000%	6,452	+1.822%
2022-02-07	9.8700	9.8800	9.8600	9.8800	+0.101%	36,451	+1.822%
2022-02-04	9.8500	9.8750	9.8500	9.8700	0.000%	10,204	+1.925%
2022-02-03	9.8400	9.8800	9.8400	9.8700	-0.101%	136,362	+1.925%
2022-02-02	9.8700	9.8800	9.8600	9.8800	0.000%	94,707	+1.822%
2022-02-01	9.8900	9.8900	9.8600	9.8800	+0.305%	46,622	+1.822%
2022-01-31	9.8500	9.8800	9.8411	9.8500	-0.203%	895,614	+2.132%
2022-01-28	9.8400	9.8700	9.8400	9.8700	+0.203%	1,823,540	+1.925%
2022-01-27	9.8400	9.8600	9.8400	9.8500	0.000%	484,360	+2.132%
2022-01-26	9.8500	9.8700	9.8400	9.8500	-0.203%	648,573	+2.132%
2022-01-25	9.8500	9.8700	9.8500	9.8700	0.000%	55,267	+1.925%
2022-01-24	9.8600	9.8700	9.8600	9.8700	+0.101%	193,101	+1.925%
2022-01-21	9.8600	9.8700	9.8600	9.8600	0.000%	247,762	+2.028%
2022-01-20	9.8620	9.8692	9.8600	9.8600	0.000%	38,090	+2.028%
2022-01-19	9.8600	9.8680	9.8600	9.8600	0.000%	29,045	+2.028%
2022-01-18	9.8500	9.8625	9.8500	9.8600	0.000%	6,686	+2.028%
2022-01-14	9.8620	9.8700	9.8600	9.8600	0.000%	12,235	+2.028%
2022-01-13	9.8650	9.8650	9.8600	9.8600	0.000%	7,083	+2.028%
2022-01-12	9.8600	9.8700	9.8500	9.8600	0.000%	36,170	+2.028%
2022-01-11	9.8600	9.8643	9.8600	9.8600	-0.101%	6,583	+2.028%
2022-01-10	9.8600	9.8700	9.8600	9.8700	0.000%	22,749	+1.925%
2022-01-07	9.8674	9.8700	9.8600	9.8700	+0.203%	30,192	+1.925%
2022-01-06	9.8500	9.8600	9.8500	9.8500	-0.101%	6,337	+2.132%
2022-01-05	9.8600	9.8800	9.8600	9.8600	0.000%	15,214	+2.028%
2022-01-04	9.8502	9.8700	9.8500	9.8600	+0.102%	183,420	+2.028%
2022-01-03	9.8300	9.8700	9.8300	9.8500	+0.102%	60,441	+2.132%
2021-12-31	9.8500	9.8583	9.8400	9.8400	0.000%	49,368	+2.236%
2021-12-30	9.8300	9.8500	9.8300	9.8400	+0.102%	34,413	+2.236%
2021-12-29	9.8300	9.8377	9.8300	9.8300	0.000%	76,430	+2.340%
2021-12-28	9.8300	9.8400	9.8300	9.8300	0.000%	22,234	+2.340%
2021-12-27	9.8300	9.8338	9.8300	9.8300	-0.102%	26,405	+2.340%
2021-12-23	9.8400	9.8450	9.8300	9.8400	+0.102%	9,821	+2.236%
2021-12-22	9.8300	9.8400	9.8300	9.8300	0.000%	9,956	+2.340%
2021-12-21	9.8300	9.8400	9.8300	9.8300	0.000%	24,861	+2.340%
2021-12-20	9.8300	9.8400	9.8300	9.8300	0.000%	59,821	+2.340%
2021-12-17	9.8500	9.8600	9.8300	9.8300	-0.102%	90,021	+2.340%
2021-12-16	9.8400	9.8500	9.8400	9.8400	0.000%	141,836	+2.236%
2021-12-15	9.8400	9.8500	9.8400	9.8400	0.000%	75,300	+2.236%
2021-12-14	9.8400	9.8450	9.8400	9.8400	0.000%	778,946	+2.236%
2021-12-13	9.8400	9.8441	9.8400	9.8400	0.000%	36,837	+2.236%
2021-12-10	9.8500	9.8700	9.8400	9.8400	-0.203%	54,188	+2.236%
2021-12-09	9.8400	9.8600	9.8400	9.8600	+0.203%	23,770	+2.028%
2021-12-08	9.8400	9.8500	9.8400	9.8400	-0.102%	28,103	+2.236%
2021-12-07	9.8407	9.8600	9.8407	9.8500	-0.101%	193,733	+2.132%
2021-12-06	9.8450	9.8600	9.8400	9.8600	+0.102%	98,955	+2.028%
2021-12-03	9.8500	9.8527	9.8500	9.8500	-0.101%	24,202	+2.132%
2021-12-02	9.8600	9.8700	9.8500	9.8600	+0.102%	96,711	+2.028%
2021-12-01	9.8550	9.8600	9.8500	9.8500	+0.203%	160,767	+2.132%
2021-11-30	9.8500	9.8550	9.8300	9.8300	-0.102%	167,768	+2.340%
2021-11-29	9.8500	9.8600	9.8400	9.8400	0.000%	938,562	+2.236%
2021-11-26	9.8400	9.8700	9.8400	9.8400	-0.304%	165,831	+2.236%
2021-11-24	9.8400	9.8700	9.8380	9.8700	+0.305%	35,816	+1.925%
2021-11-23	9.8700	9.8700	9.8400	9.8400	-0.304%	106,743	+2.236%
2021-11-22	9.8600	9.8800	9.8550	9.8700	+0.305%	69,354	+1.925%
2021-11-19	9.8500	9.8600	9.8350	9.8400	0.000%	131,328	+2.236%
2021-11-18	9.8700	9.8700	9.8300	9.8400	0.000%	212,855	+2.236%
2021-11-17	9.8700	9.8700	9.8400	9.8400	-0.102%	168,395	+2.236%
2021-11-16	9.8700	9.8700	9.8500	9.8500	-0.101%	118,873	+2.132%
2021-11-15	9.8400	9.8700	9.8400	9.8600	+0.203%	68,040	+2.028%
2021-11-12	9.8400	9.8700	9.8400	9.8400	0.000%	75,716	+2.236%
2021-11-11	9.8400	9.8450	9.8400	9.8400	0.000%	8,404	+2.236%
2021-11-10	9.8400	9.8550	9.8400	9.8400	-0.102%	986,505	+2.236%
2021-11-09	9.8600	9.8600	9.8400	9.8500	0.000%	16,799	+2.132%
2021-11-08	9.8400	9.8591	9.8400	9.8500	0.000%	34,809	+2.132%
2021-11-05	9.8400	9.8500	9.8316	9.8500	+0.102%	21,327	+2.132%
2021-11-04	9.8300	9.8450	9.8300	9.8400	0.000%	11,696	+2.236%
2021-11-03	9.8600	9.8600	9.8300	9.8400	0.000%	8,312	+2.236%
2021-11-02	9.8400	9.8500	9.8400	9.8400	0.000%	18,067	+2.236%
2021-11-01	9.8500	9.8600	9.8310	9.8400	-0.102%	29,102	+2.236%
2021-10-29	9.8200	9.8500	9.8200	9.8500	0.000%	106,408	+2.132%
2021-10-28	9.8300	9.8600	9.8300	9.8500	+0.203%	45,260	+2.132%
2021-10-27	9.8388	9.8400	9.8300	9.8300	-0.102%	32,073	+2.340%
2021-10-26	9.8100	9.8500	9.8100	9.8400	+0.193%	286,282	+2.236%
2021-10-25	9.8200	9.8250	9.8200	9.8210	+0.010%	4,967	+2.434%
2021-10-22	9.8200	9.8300	9.8100	9.8200	+0.102%	171,716	+2.444%
2021-10-21	9.8000	9.8200	9.8000	9.8100	0.000%	41,740	+2.548%
2021-10-20	9.8100	9.8200	9.8100	9.8100	-0.102%	34,460	+2.548%
2021-10-19	9.8150	9.8200	9.8100	9.8200	+0.102%	6,219	+2.444%
2021-10-18	9.8100	9.8200	9.8100	9.8100	0.000%	41,929	+2.548%
2021-10-15	9.8300	9.8300	9.8100	9.8100	-0.102%	142,599	+2.548%
2021-10-14	9.8200	9.8300	9.8100	9.8200	0.000%	45,919	+2.444%
2021-10-13	9.8100	9.8300	9.8100	9.8200	0.000%	9,854	+2.444%
2021-10-12	9.8200	9.8299	9.8200	9.8200	0.000%	20,582	+2.444%
2021-10-11	9.8200	9.8300	9.8200	9.8200	-0.102%	36,394	+2.444%
2021-10-08	9.8300	9.8400	9.8300	9.8300	+0.102%	61,550	+2.340%
2021-10-07	9.8300	9.9100	9.8100	9.8200	0.000%	145,216	+2.444%
2021-10-06	9.8100	9.8220	9.8100	9.8200	0.000%	76,857	+2.444%
2021-10-05	9.8200	9.8300	9.8100	9.8200	0.000%	284,899	+2.444%
2021-10-04	9.8400	9.8400	9.8100	9.8200	-0.203%	26,431	+2.444%
2021-10-01	9.8500	9.8500	9.8100	9.8400	+0.204%	181,323	+2.236%
2021-09-30	9.8000	9.8200	9.8000	9.8200	+0.102%	1,184,780	+2.444%
2021-09-29	9.8200	9.8200	9.8100	9.8100	-0.102%	43,018	+2.548%
2021-09-28	9.8000	9.8300	9.8000	9.8200	+0.204%	101,687	+2.444%
2021-09-27	9.7900	9.8163	9.7900	9.8000	+0.102%	15,154	+2.653%
2021-09-24	9.8000	9.8100	9.7900	9.7900	-0.102%	367,621	+2.758%
2021-09-23	9.8100	9.8100	9.8000	9.8000	0.000%	215,513	+2.653%
2021-09-22	9.8000	9.8100	9.8000	9.8000	0.000%	25,776	+2.653%
2021-09-21	9.7900	9.8100	9.7900	9.8000	+0.102%	48,603	+2.653%
2021-09-20	9.8100	9.8200	9.7700	9.7900	0.000%	179,992	+2.758%
2021-09-17	9.8000	9.8100	9.7800	9.7900	-0.204%	48,441	+2.758%
2021-09-16	9.7900	9.8300	9.7900	9.8100	+0.204%	26,975	+2.548%
2021-09-15	9.8100	9.8100	9.7800	9.7900	-0.204%	49,552	+2.758%
2021-09-14	9.7800	9.8100	9.7600	9.8100	+0.204%	37,297	+2.548%
2021-09-13	9.7800	9.8000	9.7601	9.7900	+0.102%	129,806	+2.758%
2021-09-10	9.7800	9.7900	9.7750	9.7800	0.000%	41,541	+2.863%
2021-09-09	9.7700	9.8000	9.7700	9.7800	0.000%	30,513	+2.863%
2021-09-08	9.7800	9.8000	9.7800	9.7800	0.000%	20,387	+2.863%
2021-09-07	9.7900	9.7900	9.7700	9.7800	-0.204%	10,901	+2.863%
2021-09-03	9.8000	9.8000	9.7600	9.8000	+0.204%	45,110	+2.653%
2021-09-02	9.7600	9.7900	9.7500	9.7800	+0.205%	55,802	+2.863%
2021-09-01	9.7500	9.7900	9.7500	9.7600	-0.102%	1,071,566	+3.074%
2021-08-31	9.7600	9.7800	9.7600	9.7700	+0.205%	58,888	+2.968%
2021-08-30	9.7500	9.7800	9.7500	9.7500	0.000%	168,410	+3.179%
2021-08-27	9.7600	9.7700	9.7300	9.7500	-0.205%	128,689	+3.179%
2021-08-26	9.7500	9.7700	9.7500	9.7700	+0.205%	70,901	+2.968%
2021-08-25	9.7500	9.7700	9.7500	9.7500	-0.019%	110,750	+3.179%
2021-08-24	9.7500	9.7600	9.7450	9.7519	+0.122%	181,715	+3.159%
2021-08-23	9.7500	9.7510	9.7300	9.7400	-0.205%	308,581	+3.285%
2021-08-20	9.7500	9.7600	9.7400	9.7600	+0.103%	109,237	+3.074%
2021-08-19	9.7600	9.7700	9.7500	9.7500	-0.205%	74,100	+3.179%
2021-08-18	9.7500	9.7800	9.7500	9.7700	+0.205%	150,446	+2.968%
2021-08-17	9.7400	9.7800	9.7400	9.7500	+0.103%	386,228	+3.179%
2021-08-16	9.7700	9.7700	9.7100	9.7400	-0.256%	70,534	+3.285%
2021-08-13	9.7650	9.7650	9.7650	9.7650	+0.051%	18,732	+3.021%
2021-08-12	9.7400	9.7700	9.7400	9.7600	+0.103%	51,721	+3.074%
2021-08-11	9.7500	9.7600	9.7500	9.7500	-0.102%	15,450	+3.179%
2021-08-10	9.7500	9.7800	9.7500	9.7600	0.000%	50,313	+3.074%
2021-08-09	9.7500	9.7650	9.7500	9.7600	0.000%	31,273	+3.074%
2021-08-06	9.7500	9.7700	9.7400	9.7600	0.000%	39,047	+3.074%
2021-08-05	9.7600	9.7700	9.7500	9.7600	+0.103%	27,618	+3.074%
2021-08-04	9.7500	9.7800	9.7400	9.7500	0.000%	79,740	+3.179%
2021-08-03	9.7410	9.7900	9.7400	9.7500	0.000%	158,863	+3.179%
2021-08-02	9.7400	9.7700	9.7400	9.7500	-0.205%	94,842	+3.179%
2021-07-30	9.7300	9.7700	9.7300	9.7700	+0.308%	461,404	+2.968%
2021-07-29	9.7400	9.7500	9.7400	9.7400	0.000%	70,746	+3.285%
2021-07-28	9.7200	9.7600	9.7200	9.7400	0.000%	104,810	+3.285%
2021-07-27	9.7400	9.7600	9.7400	9.7400	0.000%	186,026	+3.285%
2021-07-26	9.7500	9.7700	9.7400	9.7400	-0.103%	248,351	+3.285%
2021-07-23	9.7601	9.7700	9.7500	9.7500	-0.102%	50,634	+3.179%
2021-07-22	9.7700	9.7700	9.7500	9.7600	0.000%	27,274	+3.074%
2021-07-21	9.7550	9.7700	9.7500	9.7600	0.000%	30,746	+3.074%
2021-07-20	9.7500	9.7700	9.7500	9.7600	0.000%	47,243	+3.074%
2021-07-19	9.7450	9.7600	9.7410	9.7600	+0.103%	231,990	+3.074%
2021-07-16	9.7600	9.7679	9.7500	9.7500	-0.102%	57,506	+3.179%
2021-07-15	9.7600	9.7700	9.7500	9.7600	0.000%	57,984	+3.074%
2021-07-14	9.7790	9.7900	9.7600	9.7600	-0.102%	50,546	+3.074%
2021-07-13	9.7800	9.8000	9.7600	9.7700	-0.408%	32,159	+2.968%
2021-07-12	9.7500	9.8100	9.7500	9.8100	+0.615%	168,993	+2.548%
2021-07-09	9.7500	9.7600	9.7500	9.7500	-0.051%	34,081	+3.179%
2021-07-08	9.7550	9.7600	9.7550	9.7550	+0.051%	41,306	+3.127%
2021-07-07	9.7500	9.7650	9.7500	9.7500	-0.409%	99,595	+3.179%
2021-07-06	9.7500	9.7900	9.7500	9.7900	+0.410%	28,251	+2.758%
2021-07-02	9.7600	9.7700	9.7500	9.7500	0.000%	21,926	+3.179%
2021-07-01	9.7501	9.7800	9.7500	9.7500	-0.102%	46,827	+3.179%
2021-06-30	9.7600	9.7800	9.7600	9.7600	0.000%	20,261	+3.074%
2021-06-29	9.7610	9.7700	9.7600	9.7600	-0.102%	8,031	+3.074%
2021-06-28	9.7550	9.7800	9.7550	9.7700	+0.205%	71,506	+2.968%
2021-06-25	9.7600	9.7800	9.7500	9.7500	0.000%	58,990	+3.179%
2021-06-24	9.7600	9.7700	9.7500	9.7500	-0.102%	58,443	+3.179%
2021-06-23	9.7600	9.7800	9.7500	9.7600	-0.204%	90,112	+3.074%
2021-06-22	9.7400	9.8000	9.7400	9.7800	+0.205%	169,946	+2.863%
2021-06-21	9.7500	9.7900	9.7400	9.7600	-0.510%	42,846	+3.074%
2021-06-18	9.7900	9.8100	9.7500	9.8100	+0.409%	94,725	+2.548%
2021-06-17	9.7720	9.7800	9.7600	9.7700	0.000%	63,485	+2.968%
2021-06-16	9.7700	9.7900	9.7600	9.7700	0.000%	195,713	+2.968%
2021-06-15	9.7800	9.8100	9.7600	9.7700	-0.306%	43,561	+2.968%
2021-06-14	9.8100	9.8199	9.7800	9.8000	-0.102%	47,505	+2.653%
2021-06-11	9.7900	9.8300	9.7900	9.8100	+0.204%	250,616	+2.548%
2021-06-10	9.7850	9.8000	9.7850	9.7900	+0.102%	66,733	+2.758%
2021-06-09	9.7800	9.8080	9.7800	9.7800	0.000%	81,284	+2.863%
2021-06-08	9.7800	9.7900	9.7620	9.7800	+0.102%	88,609	+2.863%
2021-06-07	9.7400	9.7900	9.7400	9.7700	+0.102%	567,697	+2.968%
2021-06-04	9.7300	9.7800	9.7300	9.7600	+0.103%	457,304	+3.074%
2021-06-03	9.7400	9.7700	9.7300	9.7500	+0.103%	551,684	+3.179%
2021-06-02	9.7500	9.7700	9.7200	9.7400	+0.206%	381,951	+3.285%
2021-06-01	9.7200	9.7400	9.7100	9.7200	0.000%	99,760	+3.498%
2021-05-28	9.7300	9.7400	9.7000	9.7200	-0.103%	116,952	+3.498%
2021-05-27	9.7100	9.7400	9.6950	9.7300	+0.206%	562,658	+3.392%
2021-05-26	9.7100	9.7300	9.7000	9.7100	0.000%	399,048	+3.605%
2021-05-25	9.7200	9.7250	9.7100	9.7100	-0.206%	80,050	+3.605%
2021-05-24	9.7200	9.7400	9.7200	9.7300	0.000%	38,396	+3.392%
2021-05-21	9.7200	9.7400	9.7200	9.7300	0.000%	287,835	+3.392%
2021-05-20	9.7336	9.7400	9.7200	9.7300	0.000%	64,999	+3.392%
2021-05-19	9.7200	9.7500	9.7200	9.7300	+0.103%	20,864	+3.392%
2021-05-18	9.7500	9.7500	9.7200	9.7200	0.000%	336,485	+3.498%
2021-05-17	9.7400	9.7700	9.7100	9.7200	-0.308%	140,693	+3.498%
2021-05-14	9.7400	9.7600	9.7400	9.7500	+0.103%	47,676	+3.179%
2021-05-13	9.7400	9.7900	9.7300	9.7400	0.000%	275,841	+3.285%
2021-05-12	9.7400	9.7700	9.7400	9.7400	-0.103%	72,362	+3.285%
2021-05-11	9.7600	9.7800	9.7400	9.7500	-0.102%	175,289	+3.179%
2021-05-10	9.7700	9.7900	9.7600	9.7600	0.000%	100,132	+3.074%
2021-05-07	9.7600	9.8000	9.7600	9.7600	0.000%	72,946	+3.074%
2021-05-06	9.7600	9.7900	9.7500	9.7600	-0.102%	90,566	+3.074%
2021-05-05	9.7700	9.7900	9.7600	9.7700	+0.102%	72,474	+2.968%
2021-05-04	9.7600	9.7900	9.7600	9.7600	-0.204%	373,377	+3.074%
2021-05-03	9.7600	9.8300	9.7600	9.7800	0.000%	114,871	+2.863%
2021-04-30	9.7800	9.7800	9.7600	9.7800	0.000%	106,539	+2.863%
2021-04-29	9.8000	9.8000	9.7700	9.7800	+0.102%	40,589	+2.863%
2021-04-28	9.8300	9.8500	9.7400	9.7700	-0.610%	505,287	+2.968%
2021-04-27	9.8300	9.8580	9.8100	9.8300	-0.102%	290,905	+2.340%
2021-04-26	9.8500	9.8700	9.8300	9.8400	-0.304%	31,121	+2.236%
2021-04-23	9.8100	9.8800	9.8000	9.8700	+0.714%	44,874	+1.925%
2021-04-22	9.8100	9.8600	9.7800	9.8000	+0.102%	119,879	+2.653%
2021-04-21	9.7800	9.8400	9.7600	9.7900	-0.204%	66,444	+2.758%
2021-04-20	9.8200	9.8800	9.7900	9.8100	-0.406%	105,483	+2.548%
2021-04-19	9.8000	9.8600	9.7700	9.8500	+0.305%	225,141	+2.132%
2021-04-16	9.8500	9.8850	9.8199	9.8200	-0.305%	263,845	+2.444%
2021-04-15	9.9500	9.9500	9.8500	9.8500	-0.505%	225,426	+2.132%
2021-04-14	9.8900	9.9200	9.8700	9.9000	-0.402%	53,320	+1.616%
2021-04-13	9.9200	9.9700	9.8500	9.9400	+0.202%	147,888	+1.207%
2021-04-12	9.8200	9.9350	9.8200	9.9200	+0.507%	305,822	+1.411%
2021-04-09	9.8500	9.9500	9.8200	9.8700	-0.303%	351,803	+1.925%
2021-04-08	9.8300	9.9400	9.8100	9.9000	+0.508%	154,999	+1.616%
2021-04-07	9.8000	9.8500	9.8000	9.8500	+0.408%	113,324	+2.132%
2021-04-06	9.8000	9.8250	9.7850	9.8100	+0.102%	106,834	+2.548%
2021-04-05	9.8300	9.8300	9.7700	9.8000	-0.102%	97,519	+2.653%
2021-04-01	9.7900	9.8700	9.7500	9.8100	+0.615%	206,619	+2.548%
2021-03-31	9.7800	9.8050	9.7500	9.7500	-0.510%	153,581	+3.179%
2021-03-30	9.7400	9.8300	9.7400	9.8000	+0.307%	210,797	+2.653%
2021-03-29	9.7800	9.7900	9.7500	9.7700	+0.102%	63,672	+2.968%
2021-03-26	9.7500	9.8000	9.7000	9.7600	+0.205%	391,019	+3.074%
2021-03-25	9.6800	9.7600	9.6000	9.7400	+0.516%	460,690	+3.285%
2021-03-24	9.7200	9.7800	9.6700	9.6900	-1.122%	470,539	+3.818%
2021-03-23	9.8100	9.8600	9.7700	9.8000	-0.305%	206,214	+2.653%
2021-03-22	9.9000	9.9099	9.8100	9.8300	-0.707%	115,593	+2.340%
2021-03-19	9.9000	9.9500	9.8600	9.9000	-0.202%	179,920	+1.616%
2021-03-18	9.9100	9.9500	9.8841	9.9200	-0.101%	172,890	+1.411%

.dark-mode .pKgpKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKgpKq{ color: #333333; background-color: white; border: 2px solid #333333; }ETACE.Merge Technology Acquisition Corp. Class A Common Stockstock NASDAQ

ETAC
E.Merge Technology Acquisition Corp. Class A Common Stock
stock NASDAQ