Dark

ETACU
E.Merge Technology Acquisition Corp. Unit
stock NASDAQ

Inactive

Sep 2, 2022

10.08USD-1.418%(-0.15)220

Pre-market

0.00USD-100.000%(-10.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-02	10.1100	10.1100	10.0800	10.0800	-1.418%	220	0.000%
2022-08-31	10.2250	10.2250	10.2250	10.2250	+1.843%	100	-1.418%
2022-08-25	10.0400	10.0400	10.0400	10.0400	0.000%	405	+0.398%
2022-08-23	10.0400	10.0400	10.0400	10.0400	+4.583%	6,270	+0.398%
2022-08-15	9.6000	9.6000	9.6000	9.6000	-5.512%	100	+5.000%
2022-08-11	10.1600	10.1600	10.1600	10.1600	+5.833%	263	-0.787%
2022-08-10	9.6000	9.6000	9.6000	9.6000	-4.287%	100	+5.000%
2022-08-08	10.0500	10.0500	10.0300	10.0300	-0.100%	840	+0.499%
2022-08-05	10.0400	10.0400	10.0400	10.0400	+0.300%	1,868	+0.398%
2022-08-04	10.0100	10.0100	10.0100	10.0100	+0.301%	382	+0.699%
2022-07-28	9.9800	9.9800	9.9800	9.9800	-0.100%	100	+1.002%
2022-07-25	9.9900	9.9900	9.9900	9.9900	-0.399%	100	+0.901%
2022-07-22	10.0300	10.0300	10.0300	10.0300	0.000%	503	+0.499%
2022-07-21	10.0000	10.0300	10.0000	10.0300	+0.151%	700	+0.499%
2022-07-20	10.0149	10.0149	10.0149	10.0149	+0.049%	100	+0.650%
2022-07-19	10.0200	10.0200	9.9100	10.0100	+0.099%	2,865	+0.699%
2022-07-07	10.0001	10.0001	10.0001	10.0001	-0.099%	720	+0.799%
2022-07-06	10.0200	10.0200	10.0100	10.0100	+0.100%	12,918	+0.699%
2022-07-05	10.0250	10.0250	10.0000	10.0000	-0.498%	897	+0.800%
2022-07-01	9.7900	10.0500	9.7900	10.0500	+0.500%	1,000	+0.299%
2022-06-30	10.0100	10.0100	10.0000	10.0000	-0.100%	3,400	+0.800%
2022-06-27	10.0100	10.0100	10.0100	10.0100	+0.602%	1,700	+0.699%
2022-06-24	9.9500	10.0000	9.9500	9.9501	0.000%	2,354	+1.306%
2022-06-23	9.9000	9.9501	9.9000	9.9501	-0.399%	1,392	+1.306%
2022-06-22	9.9900	9.9900	9.9900	9.9900	0.000%	1,700	+0.901%
2022-06-21	9.9900	9.9900	9.9900	9.9900	-0.006%	29,471	+0.901%
2022-06-17	9.9901	9.9918	9.9900	9.9906	+0.106%	2,724	+0.895%
2022-06-16	9.9800	9.9800	9.9800	9.9800	-0.100%	2,568	+1.002%
2022-06-15	10.0000	10.0000	9.9800	9.9900	0.000%	25,795	+0.901%
2022-06-14	9.9900	10.0000	9.9800	9.9900	-0.100%	56,890	+0.901%
2022-06-13	9.9800	10.0000	9.9800	10.0000	+0.100%	1,714	+0.800%
2022-06-10	10.0050	10.0050	9.9900	9.9900	-0.399%	600	+0.901%
2022-06-09	10.0000	10.0491	9.9900	10.0300	+0.001%	13,064	+0.499%
2022-06-08	10.0000	10.0300	9.9900	10.0299	+0.272%	5,382	+0.500%
2022-06-07	10.0000	10.0031	9.9900	10.0027	-0.073%	3,369	+0.773%
2022-06-06	10.0000	10.0100	10.0000	10.0100	-0.199%	2,520	+0.699%
2022-06-03	10.0000	10.0300	9.9800	10.0300	+0.200%	9,418	+0.499%
2022-06-02	10.2521	10.2525	9.9800	10.0100	0.000%	6,354	+0.699%
2022-06-01	10.0100	10.0507	10.0000	10.0100	+0.301%	3,100	+0.699%
2022-05-31	10.1078	10.4900	9.9800	9.9800	-0.100%	6,212	+1.002%
2022-05-27	10.1177	10.1177	9.9800	9.9900	+0.100%	4,210	+0.901%
2022-05-26	10.0000	10.0000	9.9800	9.9800	-0.300%	1,780	+1.002%
2022-05-25	9.9900	10.0100	9.9800	10.0100	+0.100%	5,290	+0.699%
2022-05-24	9.9900	10.0000	9.9800	10.0000	+0.799%	2,599	+0.800%
2022-05-23	9.9200	9.9400	9.9200	9.9207	-0.094%	5,001	+1.606%
2022-05-20	9.9200	9.9380	9.9200	9.9300	+0.097%	7,059	+1.511%
2022-05-19	9.9300	9.9300	9.9204	9.9204	-0.097%	6,000	+1.609%
2022-05-18	9.9300	9.9300	9.9300	9.9300	-0.101%	867	+1.511%
2022-05-17	9.9400	9.9500	9.9300	9.9400	-0.080%	6,672	+1.408%
2022-05-16	9.9700	9.9700	9.9300	9.9480	+0.181%	2,834	+1.327%
2022-05-13	9.9300	9.9300	9.9300	9.9300	0.000%	290	+1.511%
2022-05-12	9.9300	9.9300	9.9300	9.9300	-0.501%	110	+1.511%
2022-05-11	9.9800	10.4850	9.9800	9.9800	0.000%	1,440	+1.002%
2022-05-10	9.9800	10.9600	9.9300	9.9800	+0.302%	3,400	+1.002%
2022-05-09	9.9900	10.5850	9.9400	9.9500	-0.100%	41,856	+1.307%
2022-05-05	9.9500	9.9600	9.9400	9.9600	-0.200%	3,960	+1.205%
2022-05-04	10.0300	10.0300	9.9700	9.9800	+0.100%	3,405	+1.002%
2022-05-03	10.0904	10.0904	9.9700	9.9700	0.000%	1,083	+1.103%
2022-05-02	9.9400	10.4550	9.9400	9.9700	-0.285%	2,703	+1.103%
2022-04-29	10.4700	10.4700	9.9401	9.9985	+0.085%	2,790	+0.815%
2022-04-28	9.9600	9.9900	9.9600	9.9900	+0.201%	2,490	+0.901%
2022-04-27	9.9800	10.0700	9.9300	9.9700	+0.100%	4,666	+1.103%
2022-04-26	9.9500	10.3946	9.9500	9.9600	+0.096%	9,492	+1.205%
2022-04-25	10.0300	10.5200	9.9500	9.9504	-0.297%	14,012	+1.302%
2022-04-22	10.0000	10.3893	9.9700	9.9800	+0.201%	3,454	+1.002%
2022-04-21	10.0400	10.4700	9.9600	9.9600	-0.100%	4,379	+1.205%
2022-04-20	9.9700	9.9700	9.9600	9.9700	0.000%	9,697	+1.103%
2022-04-19	9.9400	10.2300	9.9300	9.9700	-0.100%	2,848	+1.103%
2022-04-18	9.9300	10.6870	9.9300	9.9800	-0.100%	14,482	+1.002%
2022-04-13	10.0408	10.4450	9.9400	9.9900	0.000%	4,122	+0.901%
2022-04-12	10.0965	10.0965	9.9700	9.9900	-0.053%	9,164	+0.901%
2022-04-11	10.0986	10.4202	9.9700	9.9953	-0.247%	4,046	+0.847%
2022-04-08	10.4153	10.4188	9.9800	10.0200	+0.401%	7,649	+0.599%
2022-04-07	10.0500	10.1025	9.9800	9.9800	-0.200%	10,625	+1.002%
2022-04-05	10.0000	10.0000	9.9900	10.0000	+0.503%	11,143	+0.800%
2022-04-01	9.9500	9.9500	9.9500	9.9500	-0.059%	200	+1.307%
2022-03-31	9.9600	9.9600	9.9400	9.9559	+0.059%	2,866	+1.246%
2022-03-29	9.9500	9.9500	9.9500	9.9500	+0.050%	858	+1.307%
2022-03-28	9.9450	9.9450	9.9450	9.9450	+0.050%	1,840	+1.357%
2022-03-25	9.9400	9.9400	9.9400	9.9400	-0.071%	240	+1.408%
2022-03-24	9.9415	9.9471	9.9414	9.9471	-0.029%	400	+1.336%
2022-03-22	9.9200	9.9500	9.9200	9.9500	+0.101%	300	+1.307%
2022-03-18	9.9400	9.9400	9.9400	9.9400	+0.202%	600	+1.408%
2022-03-17	9.9700	9.9700	9.9200	9.9200	-0.402%	200	+1.613%
2022-03-15	9.9600	9.9600	9.9600	9.9600	+0.201%	600	+1.205%
2022-03-14	9.9400	9.9400	9.9300	9.9400	+0.101%	2,000	+1.408%
2022-03-11	9.9300	9.9300	9.9300	9.9300	0.000%	200	+1.511%
2022-03-09	9.9400	9.9400	9.9300	9.9300	+0.101%	11,125	+1.511%
2022-03-07	9.9300	9.9300	9.9200	9.9200	0.000%	1,850	+1.613%
2022-03-01	9.9200	9.9200	9.9200	9.9200	-0.107%	280	+1.613%
2022-02-28	9.9300	9.9306	9.9300	9.9306	+0.107%	4,615	+1.504%
2022-02-24	9.9300	9.9300	9.9200	9.9200	-0.101%	9,346	+1.613%
2022-02-23	9.9500	9.9501	9.9300	9.9300	-0.501%	27,650	+1.511%
2022-02-18	9.9700	9.9800	9.9700	9.9800	+0.100%	7,580	+1.002%
2022-02-17	9.9700	9.9700	9.9700	9.9700	0.000%	25,000	+1.103%
2022-02-16	9.9700	9.9700	9.9700	9.9700	-0.300%	2,550	+1.103%
2022-02-10	10.0000	10.0000	10.0000	10.0000	+0.503%	7,037	+0.800%
2022-02-09	9.9500	9.9500	9.9500	9.9500	0.000%	100	+1.307%
2022-02-08	9.9500	9.9500	9.9500	9.9500	-0.400%	120	+1.307%
2022-02-04	9.9500	9.9900	9.9500	9.9900	+0.200%	200	+0.901%
2022-02-02	9.9700	9.9701	9.9700	9.9701	+0.202%	2,000	+1.102%
2022-01-31	9.9501	9.9501	9.9500	9.9500	-0.004%	600	+1.307%
2022-01-28	9.9600	9.9600	9.9501	9.9504	-0.197%	999	+1.302%
2022-01-27	10.0100	10.0100	9.9700	9.9700	-0.300%	5,827	+1.103%
2022-01-26	10.0000	10.0000	10.0000	10.0000	+0.301%	5,000	+0.800%
2022-01-25	9.9700	9.9700	9.9700	9.9700	-0.263%	757	+1.103%
2022-01-24	10.0100	10.0100	9.9963	9.9963	-1.125%	800	+0.837%
2022-01-21	10.1100	10.1100	10.1100	10.1100	+1.201%	501	-0.297%
2022-01-20	9.9900	9.9900	9.9900	9.9900	-0.100%	218	+0.901%
2022-01-19	10.0000	10.0000	10.0000	10.0000	+0.503%	1,095	+0.800%
2022-01-18	10.0060	10.0060	9.9500	9.9500	-0.603%	1,011	+1.307%
2022-01-14	10.0550	10.0550	10.0104	10.0104	-0.080%	2,700	+0.695%
2022-01-13	10.0184	10.0184	10.0184	10.0184	-0.115%	3,313	+0.615%
2022-01-11	10.0100	10.0299	10.0100	10.0299	-0.448%	902	+0.500%
2022-01-10	10.0750	10.0750	10.0750	10.0750	+0.549%	100	+0.050%
2021-12-31	10.0200	10.0200	10.0200	10.0200	+0.097%	350	+0.599%
2021-12-30	10.0200	10.0246	10.0103	10.0103	+0.103%	800	+0.696%
2021-12-27	10.0000	10.0000	10.0000	10.0000	-0.200%	80	+0.800%
2021-12-23	10.0200	10.0200	10.0200	10.0200	0.000%	186	+0.599%
2021-12-22	10.0200	10.0200	10.0200	10.0200	0.000%	2,150	+0.599%
2021-12-20	10.0300	10.0300	10.0200	10.0200	-0.576%	5,092	+0.599%
2021-12-16	10.0781	10.0781	10.0781	10.0781	+0.280%	228	+0.019%
2021-12-10	10.1000	10.1000	10.0500	10.0500	-0.005%	1,536	+0.299%
2021-12-09	10.0400	10.0505	10.0400	10.0505	+0.105%	1,417	+0.294%
2021-12-08	10.0500	10.0500	10.0300	10.0400	-0.100%	3,132	+0.398%
2021-12-03	10.0500	10.0500	10.0500	10.0500	-0.112%	720	+0.299%
2021-12-02	10.0600	10.1050	10.0600	10.0613	-0.186%	2,100	+0.186%
2021-11-26	10.0800	10.0800	10.0800	10.0800	-0.099%	6,281	0.000%
2021-11-23	10.1000	10.1000	10.0900	10.0900	+0.195%	301	-0.099%
2021-11-18	10.0950	10.0950	10.0704	10.0704	-0.392%	4,172	+0.095%
2021-11-12	10.1100	10.1100	10.1100	10.1100	-0.197%	914	-0.297%
2021-11-11	10.0900	10.1300	10.0900	10.1300	+0.297%	300	-0.494%
2021-11-08	10.1000	10.1000	10.1000	10.1000	-0.035%	501	-0.198%
2021-11-04	10.1500	10.1500	10.0900	10.1035	-0.163%	2,300	-0.233%
2021-11-01	10.1200	10.1200	10.1200	10.1200	0.000%	10,544	-0.395%
2021-10-29	10.1200	10.1200	10.0550	10.1200	+0.090%	3,308	-0.395%
2021-10-28	10.1000	10.1200	10.0972	10.1109	+0.406%	13,496	-0.306%
2021-10-27	10.0800	10.0800	10.0700	10.0700	0.000%	364	+0.099%
2021-10-26	10.0800	10.1000	10.0600	10.0700	+0.199%	4,785	+0.099%
2021-10-25	10.0600	10.0600	10.0500	10.0500	+0.500%	655	+0.299%
2021-10-21	10.0000	10.0000	10.0000	10.0000	-0.150%	100	+0.800%
2021-10-18	10.0100	10.0150	10.0100	10.0150	-0.050%	365	+0.649%
2021-10-15	10.0200	10.0200	10.0200	10.0200	-0.149%	247	+0.599%
2021-10-13	10.0350	10.0350	10.0350	10.0350	-0.149%	116	+0.448%
2021-10-11	10.0450	10.0500	10.0450	10.0500	0.000%	851	+0.299%
2021-10-08	10.0500	10.0500	10.0500	10.0500	-0.199%	585	+0.299%
2021-10-07	10.0600	10.0700	10.0600	10.0700	+0.399%	1,339	+0.099%
2021-10-06	10.0200	10.0400	10.0200	10.0300	-0.100%	810	+0.499%
2021-10-05	10.0399	10.0400	10.0200	10.0400	-0.199%	610	+0.398%
2021-10-04	10.0300	10.0600	10.0200	10.0600	+0.100%	15,210	+0.199%
2021-10-01	10.0400	10.0500	10.0200	10.0500	+0.904%	5,381	+0.299%
2021-09-30	9.9600	9.9600	9.9600	9.9600	-0.600%	100	+1.205%
2021-09-28	10.0201	10.0201	10.0201	10.0201	+0.101%	711	+0.598%
2021-09-27	10.0108	10.0108	10.0100	10.0100	0.000%	300	+0.699%
2021-09-24	10.0350	10.0350	10.0000	10.0100	-0.222%	223,262	+0.699%
2021-09-22	10.0200	10.0323	10.0200	10.0323	+0.133%	2,322	+0.475%
2021-09-21	10.0000	10.0190	10.0000	10.0190	+0.090%	17,922	+0.609%
2021-09-20	10.0000	10.0100	10.0000	10.0100	-0.089%	11,612	+0.699%
2021-09-17	10.0189	10.0189	10.0189	10.0189	-0.309%	100	+0.610%
2021-09-16	10.0400	10.0500	10.0300	10.0500	+0.802%	2,398	+0.299%
2021-09-14	9.9700	9.9700	9.9700	9.9700	0.000%	100	+1.103%
2021-09-09	9.9911	9.9911	9.9700	9.9700	0.000%	1,538	+1.103%
2021-09-08	9.9700	9.9700	9.9700	9.9700	0.000%	200	+1.103%
2021-09-07	9.9700	9.9700	9.9700	9.9700	-0.100%	116	+1.103%
2021-09-02	9.9750	9.9800	9.9750	9.9800	+0.201%	3,402	+1.002%
2021-09-01	10.0311	10.0311	9.9600	9.9600	-0.200%	2,400	+1.205%
2021-08-30	9.9800	9.9800	9.9650	9.9800	+0.201%	10,942	+1.002%
2021-08-27	9.9600	9.9600	9.9600	9.9600	-0.400%	3,704	+1.205%
2021-08-23	9.9940	10.0000	9.9940	10.0000	+0.200%	325	+0.800%
2021-08-20	9.9700	9.9800	9.9600	9.9800	-0.200%	23,534	+1.002%
2021-08-19	9.9900	10.0000	9.9800	10.0000	-0.200%	37,436	+0.800%
2021-08-18	10.0000	10.0200	10.0000	10.0200	+0.200%	35,100	+0.599%
2021-08-17	10.0300	10.0300	9.9900	10.0000	0.000%	66,460	+0.800%
2021-08-16	10.0250	10.0500	9.9900	10.0000	-0.498%	35,651	+0.800%
2021-08-12	10.0500	10.0500	10.0500	10.0500	+0.299%	700	+0.299%
2021-08-10	10.0500	10.0500	10.0200	10.0200	-0.050%	4,999	+0.599%
2021-08-09	10.0250	10.0250	10.0250	10.0250	-0.249%	117	+0.549%
2021-08-06	10.0200	10.0500	10.0100	10.0500	0.000%	20,196	+0.299%
2021-08-05	10.0500	10.0500	10.0500	10.0500	+0.299%	425	+0.299%
2021-08-04	10.0274	10.0300	10.0200	10.0200	-0.299%	2,000	+0.599%
2021-08-03	10.0100	10.0500	10.0100	10.0500	0.000%	3,261	+0.299%
2021-08-02	10.0800	10.0800	10.0500	10.0500	-0.199%	830	+0.299%
2021-07-30	10.0900	10.0900	10.0600	10.0700	0.000%	1,700	+0.099%
2021-07-27	10.0500	10.0700	10.0500	10.0700	+0.199%	2,593	+0.099%
2021-07-26	10.0500	10.0500	10.0500	10.0500	+0.289%	700	+0.299%
2021-07-21	10.0600	10.0700	10.0210	10.0210	-0.090%	9,000	+0.589%
2021-07-19	10.0600	10.0600	10.0300	10.0300	-1.085%	5,600	+0.499%
2021-07-16	10.1400	10.1400	10.1400	10.1400	+0.695%	500	-0.592%
2021-07-15	10.0700	10.0700	10.0700	10.0700	-0.198%	950	+0.099%
2021-07-14	10.0900	10.0900	10.0900	10.0900	-0.099%	352	-0.099%
2021-07-13	10.1100	10.1100	10.0800	10.1000	-0.296%	800	-0.198%
2021-07-12	10.1300	10.1300	10.1300	10.1300	+0.796%	951	-0.494%
2021-07-06	10.0500	10.0500	10.0500	10.0500	-0.790%	561	+0.299%
2021-07-02	10.1300	10.1300	10.1300	10.1300	0.000%	1	-0.494%
2021-06-24	10.0500	10.1300	10.0500	10.1300	+0.796%	203	-0.494%
2021-06-23	10.0500	10.0500	10.0500	10.0500	0.000%	829	+0.299%
2021-06-22	10.0500	10.0800	10.0300	10.0500	-0.199%	23,610	+0.299%
2021-06-18	10.0700	10.0700	10.0700	10.0700	-0.099%	100	+0.099%
2021-06-17	10.0500	10.0800	10.0500	10.0800	0.000%	271	0.000%
2021-06-16	10.0800	10.0800	10.0800	10.0800	-0.395%	2,821	0.000%
2021-06-11	9.9843	10.1200	9.9843	10.1200	+0.596%	15,982	-0.395%
2021-06-09	10.0900	10.1000	10.0600	10.0600	-0.198%	2,146	+0.199%
2021-06-08	10.0500	10.0800	10.0401	10.0800	+0.398%	17,900	0.000%
2021-06-07	10.0300	10.0400	10.0200	10.0400	+0.200%	397,111	+0.398%
2021-06-04	10.0300	10.0300	10.0200	10.0200	-0.100%	323,004	+0.599%
2021-06-03	10.0300	10.0300	10.0200	10.0300	0.000%	331,243	+0.499%
2021-06-02	10.0300	10.0400	10.0200	10.0300	+0.100%	204,926	+0.499%
2021-06-01	9.9900	10.0200	9.9900	10.0200	+0.200%	10,027	+0.599%
2021-05-27	10.0200	10.0200	9.9780	10.0000	0.000%	16,258	+0.800%
2021-05-26	9.9700	10.0100	9.9700	10.0000	+0.096%	11,602	+0.800%
2021-05-25	10.0200	10.0200	9.9900	9.9904	+0.004%	40,536	+0.897%
2021-05-24	10.0200	10.0200	9.9900	9.9900	-0.646%	8,199	+0.901%
2021-05-21	10.0100	10.0550	10.0100	10.0550	+0.450%	5,708	+0.249%
2021-05-20	10.0101	10.0101	10.0100	10.0100	0.000%	31,709	+0.699%
2021-05-19	10.0100	10.0100	10.0100	10.0100	-0.177%	16,171	+0.699%
2021-05-18	10.0101	10.0500	10.0100	10.0277	+0.123%	42,891	+0.522%
2021-05-17	10.0500	10.0500	9.9950	10.0154	-0.344%	33,440	+0.645%
2021-05-13	10.0000	10.0500	10.0000	10.0500	+0.199%	20,807	+0.299%
2021-05-12	10.0300	10.0300	10.0300	10.0300	-0.149%	135	+0.499%
2021-05-11	9.9900	10.0600	9.9900	10.0450	-0.347%	6,655	+0.348%
2021-05-10	10.0300	10.0800	10.0300	10.0800	+0.499%	15,959	0.000%
2021-05-07	10.0400	10.0400	10.0300	10.0300	-0.199%	1,224	+0.499%
2021-05-06	10.0700	10.0727	10.0500	10.0500	-0.199%	7,375	+0.299%
2021-05-05	10.0700	10.0700	10.0500	10.0700	0.000%	22,720	+0.099%
2021-05-04	10.0600	10.0700	10.0300	10.0700	0.000%	19,713	+0.099%
2021-05-03	10.0850	10.0850	10.0700	10.0700	+0.299%	5,374	+0.099%
2021-04-30	10.0500	10.0500	10.0400	10.0400	-0.199%	9,677	+0.398%
2021-04-29	10.1000	10.1000	10.0100	10.0600	+0.299%	7,600	+0.199%
2021-04-28	10.0200	10.1500	10.0000	10.0300	-0.298%	506,222	+0.499%
2021-04-27	10.0000	10.1400	10.0000	10.0600	-0.833%	5,000	+0.199%
2021-04-26	10.0100	10.1445	10.0000	10.1445	-0.054%	2,500	-0.636%
2021-04-23	10.1500	10.1500	10.1500	10.1500	+0.099%	3,996	-0.690%
2021-04-22	10.1500	10.2600	10.1350	10.1400	-1.170%	6,718	-0.592%
2021-04-21	10.2600	10.2600	10.2600	10.2600	+1.134%	301	-1.754%
2021-04-20	10.1450	10.1450	10.1450	10.1450	+0.446%	1,001	-0.641%
2021-04-19	10.0600	10.1000	10.0600	10.1000	+0.035%	1,105	-0.198%
2021-04-16	10.0965	10.0965	10.0965	10.0965	+0.462%	852	-0.163%
2021-04-15	10.2500	10.2500	10.0353	10.0501	-1.854%	2,416	+0.298%
2021-04-14	10.2500	10.2500	10.2400	10.2400	-0.195%	300	-1.563%
2021-04-13	10.2500	10.2800	10.1350	10.2600	+0.588%	27,707	-1.754%
2021-04-09	10.2000	10.2500	10.1800	10.2000	+0.098%	61,579	-1.176%
2021-04-08	10.1500	10.1900	10.1300	10.1900	+0.642%	11,524	-1.079%
2021-04-07	10.1400	10.1500	10.1250	10.1250	-0.246%	11,011	-0.444%
2021-04-06	10.1500	10.1500	10.0689	10.1500	0.000%	13,602	-0.690%
2021-04-05	10.1500	10.1500	10.0391	10.1500	+0.194%	8,389	-0.690%
2021-04-01	9.9301	10.1500	9.9301	10.1303	+0.340%	11,530	-0.497%
2021-03-31	9.9938	10.0960	9.9938	10.0960	-0.040%	11,965	-0.158%
2021-03-30	10.0689	10.1000	10.0500	10.1000	-0.542%	53,392	-0.198%
2021-03-29	10.1550	10.1550	10.1550	10.1550	+0.545%	210	-0.739%
2021-03-26	10.0400	10.1000	10.0400	10.1000	+1.114%	11,068	-0.198%
2021-03-25	9.8882	10.0000	9.8600	9.9887	+0.087%	23,254	+0.914%
2021-03-24	10.0300	10.0900	9.9600	9.9800	-0.499%	254,791	+1.002%
2021-03-23	10.1500	10.2000	10.0300	10.0300	-1.182%	5,775	+0.499%
2021-03-22	10.1201	10.1500	10.1201	10.1500	-1.361%	841	-0.690%
2021-03-19	10.2300	10.2900	10.2300	10.2900	0.000%	1,729	-2.041%
2021-03-18	10.2600	10.3500	10.2600	10.2900	+0.291%	25,144	-2.041%
2021-03-17	10.2600	10.2601	10.2600	10.2601	-0.869%	450	-1.755%
2021-03-16	10.3800	10.4200	10.3200	10.3500	-0.481%	2,521	-2.609%
2021-03-15	10.3900	10.4200	10.3561	10.4000	+0.289%	24,441	-3.077%
2021-03-12	10.4200	10.4200	10.3700	10.3700	-1.144%	1,554	-2.797%
2021-03-11	10.4400	10.4900	10.4250	10.4900	+1.157%	27,913	-3.908%
2021-03-10	10.2801	10.3800	10.2300	10.3700	-0.670%	51,200	-2.797%
2021-03-09	10.5800	10.5800	10.4147	10.4400	+0.578%	1,753	-3.448%
2021-03-08	10.4500	10.5800	10.3300	10.3800	+0.387%	14,532	-2.890%
2021-03-05	10.4000	10.4000	10.2000	10.3400	-0.289%	26,316	-2.515%
2021-03-04	10.3500	10.3700	10.2500	10.3700	-0.384%	26,532	-2.797%
2021-03-03	10.4800	10.5250	10.4010	10.4100	-1.140%	11,857	-3.170%
2021-03-02	10.7200	10.7200	10.5300	10.5300	-1.127%	9,101	-4.274%
2021-03-01	10.7882	10.7882	10.6500	10.6500	-1.206%	9,297	-5.352%
2021-02-26	10.6000	10.7800	10.6000	10.7800	+0.279%	3,054	-6.494%
2021-02-25	11.0400	11.0400	10.6700	10.7500	-2.273%	11,526	-6.233%
2021-02-24	11.1000	11.1000	10.9600	11.0000	-0.901%	4,911	-8.364%
2021-02-23	11.2500	11.4000	10.8100	11.1000	-2.632%	39,846	-9.189%
2021-02-22	11.4000	11.4000	11.3300	11.4000	0.000%	3,047	-11.579%
2021-02-19	11.3700	11.4000	11.2600	11.4000	+0.796%	17,180	-11.579%
2021-02-18	11.1824	11.3300	11.1000	11.3100	+1.617%	13,953	-10.875%
2021-02-17	11.1800	11.2000	11.1300	11.1300	-0.447%	13,859	-9.434%
2021-02-16	11.2200	11.2500	11.1300	11.1800	-0.201%	31,004	-9.839%
2021-02-12	11.2500	11.2500	11.1000	11.2025	-0.422%	13,593	-10.020%
2021-02-11	11.4000	11.4000	11.2400	11.2500	-1.316%	36,233	-10.400%
2021-02-10	11.2900	11.4000	11.1400	11.4000	+1.786%	11,668	-11.579%
2021-02-09	11.2000	11.2700	11.1400	11.2000	0.000%	62,514	-10.000%
2021-02-08	11.3200	11.3500	11.1204	11.2000	-0.267%	237,323	-10.000%
2021-02-05	11.5069	11.5200	11.2300	11.2300	-1.057%	82,210	-10.240%
2021-02-04	11.2900	11.5000	11.2800	11.3500	+0.531%	154,925	-11.189%
2021-02-03	11.1900	11.5200	11.1400	11.2900	+2.080%	97,369	-10.717%
2021-02-02	11.0800	11.1350	11.0200	11.0600	+0.820%	29,273	-8.861%
2021-02-01	10.9200	11.1300	10.8500	10.9700	+0.366%	162,349	-8.113%
2021-01-29	10.9300	10.9900	10.8600	10.9300	-0.636%	6,726	-7.777%
2021-01-28	10.9000	11.0000	10.7800	11.0000	+0.733%	32,617	-8.364%
2021-01-27	11.1900	11.1900	10.7200	10.9200	-2.933%	39,588	-7.692%
2021-01-26	11.4135	11.4200	11.1900	11.2500	-1.832%	18,944	-10.400%
2021-01-25	11.6100	11.8000	11.3400	11.4600	-1.207%	61,467	-12.042%
2021-01-22	11.4000	11.6000	11.3500	11.6000	+2.203%	102,301	-13.103%
2021-01-21	11.2000	11.5000	11.1187	11.3500	+2.995%	62,786	-11.189%
2021-01-20	11.1500	11.1500	10.9900	11.0200	-0.362%	119,505	-8.530%
2021-01-19	11.0600	11.1000	10.9500	11.0600	+0.545%	280,713	-8.861%
2021-01-15	11.0400	11.1500	10.9400	11.0000	-0.362%	41,036	-8.364%
2021-01-14	10.9900	11.1400	10.9900	11.0400	+0.455%	108,173	-8.696%
2021-01-13	10.9500	11.0900	10.9000	10.9900	+0.457%	88,933	-8.280%
2021-01-12	10.9000	11.0000	10.8840	10.9400	+1.203%	86,747	-7.861%
2021-01-11	10.8500	10.8800	10.7500	10.8100	+0.140%	161,372	-6.753%
2021-01-08	10.7800	10.8000	10.7501	10.7949	+0.511%	15,580	-6.623%
2021-01-07	10.9900	10.9900	10.6400	10.7400	+0.096%	23,354	-6.145%
2021-01-06	10.6800	10.7297	10.6700	10.7297	-0.189%	517	-6.055%
2021-01-05	10.6700	10.7500	10.6200	10.7500	+1.415%	82,802	-6.233%
2021-01-04	10.7400	10.8300	10.6000	10.6000	-0.563%	57,082	-4.906%
2020-12-31	10.7200	10.9300	10.6500	10.6600	-0.745%	112,319	-5.441%
2020-12-30	10.9500	10.9500	10.7201	10.7400	-0.093%	17,066	-6.145%
2020-12-29	10.9000	11.0000	10.7500	10.7500	-0.739%	109,897	-6.233%
2020-12-28	10.8500	10.9500	10.7300	10.8300	+0.838%	163,965	-6.925%
2020-12-24	10.7900	10.8700	10.6200	10.7400	+0.374%	20,879	-6.145%
2020-12-23	10.6500	10.7800	10.6400	10.7000	+0.469%	67,112	-5.794%
2020-12-22	10.6000	10.7000	10.6000	10.6500	+0.567%	263,621	-5.352%
2020-12-21	10.5900	10.6400	10.5600	10.5900	-0.094%	117,160	-4.816%
2020-12-18	10.6000	10.6000	10.5600	10.6000	0.000%	36,130	-4.906%
2020-12-17	10.5900	10.6500	10.5900	10.6000	+0.481%	8,251	-4.906%
2020-12-16	10.5500	10.6500	10.5000	10.5493	+0.279%	35,357	-4.449%
2020-12-15	10.5400	11.0300	10.5200	10.5200	+0.095%	55,767	-4.183%
2020-12-14	10.5800	10.6400	10.4800	10.5100	+0.864%	116,432	-4.091%
2020-12-11	10.3100	10.4500	10.3100	10.4200	+1.362%	270,702	-3.263%
2020-12-10	10.3450	10.3700	10.2600	10.2800	-0.194%	42,606	-1.946%
2020-12-09	10.3900	10.3900	10.3000	10.3000	+0.097%	7,987	-2.136%
2020-12-08	10.2600	10.3000	10.2200	10.2900	+0.097%	257,161	-2.041%
2020-12-07	10.3527	10.3527	10.2500	10.2800	+0.293%	11,216	-1.946%
2020-12-04	10.2500	10.3000	10.2430	10.2500	+0.688%	12,928	-1.659%
2020-12-03	10.1800	10.1800	10.1800	10.1800	-0.489%	300	-0.982%
2020-12-02	10.1500	10.2300	10.1500	10.2300	+0.987%	11,649	-1.466%
2020-12-01	10.2300	10.2300	10.1300	10.1300	0.000%	2,446	-0.494%

.dark-mode .zxCnMS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxCnMS{ color: #333333; background-color: white; border: 2px solid #333333; }ETACUE.Merge Technology Acquisition Corp. Unitstock NASDAQ

ETACU
E.Merge Technology Acquisition Corp. Unit
stock NASDAQ