Dark

EUSG
European Sustainable Growth Acquisition Corp. Class A
stock NASDAQ

Inactive

Dec 22, 2021

9.77USD-0.408%(-0.04)38,962

Pre-market

0.00USD-100.000%(-9.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-22	9.5900	9.8100	9.1000	9.7700	-0.408%	38,962	0.000%
2021-12-21	9.9000	10.0000	9.7000	9.8100	-0.709%	47,731	-0.408%
2021-12-20	9.8300	9.8800	9.8100	9.8800	+0.405%	10,609	-1.113%
2021-12-17	9.9100	9.9100	9.7856	9.8401	-0.804%	4,668	-0.712%
2021-12-16	9.9300	9.9300	9.7000	9.9199	-0.702%	202,020	-1.511%
2021-12-15	9.9900	10.0000	9.9700	9.9900	-0.100%	206,410	-2.202%
2021-12-14	9.9700	10.0000	9.9700	10.0000	0.000%	191,058	-2.300%
2021-12-13	10.0100	10.0100	9.9700	10.0000	+0.301%	93,509	-2.300%
2021-12-10	10.0100	10.0100	9.9700	9.9700	-0.300%	36,739	-2.006%
2021-12-09	9.9800	10.0535	9.9700	10.0000	+0.100%	95,374	-2.300%
2021-12-08	10.0000	10.0000	9.9700	9.9900	0.000%	351,616	-2.202%
2021-12-07	9.9900	10.0000	9.9700	9.9900	+0.100%	140,189	-2.202%
2021-12-06	9.9800	9.9800	9.9800	9.9800	+0.100%	128,727	-2.104%
2021-12-03	10.0900	10.0900	9.9700	9.9700	-0.350%	25,118	-2.006%
2021-12-02	10.0300	10.0400	9.9801	10.0050	-0.150%	138,770	-2.349%
2021-12-01	10.0200	10.0400	10.0200	10.0200	-0.199%	17,154	-2.495%
2021-11-30	10.0300	10.0400	10.0300	10.0400	+0.200%	94,778	-2.689%
2021-11-29	10.0000	10.0200	9.9800	10.0200	+0.200%	123,817	-2.495%
2021-11-26	10.0400	10.0773	9.9500	10.0000	-0.498%	199,558	-2.300%
2021-11-24	10.0700	10.0700	10.0252	10.0500	+0.199%	4,282	-2.786%
2021-11-23	10.0800	10.0800	10.0200	10.0300	-0.362%	58,208	-2.592%
2021-11-22	10.0700	10.0900	10.0500	10.0664	+0.363%	358,755	-2.944%
2021-11-19	10.0200	10.1000	10.0200	10.0300	-0.199%	75,008	-2.592%
2021-11-18	10.0800	10.0800	10.0200	10.0500	+0.100%	141,700	-2.786%
2021-11-17	10.1000	10.1000	10.0400	10.0400	-0.347%	102,835	-2.689%
2021-11-16	10.0700	10.1000	10.0500	10.0750	0.000%	219,380	-3.027%
2021-11-15	10.1000	10.1000	10.0700	10.0750	-0.149%	299,216	-3.027%
2021-11-12	10.1000	10.1000	10.0900	10.0900	+0.199%	214,646	-3.171%
2021-11-11	10.0800	10.1000	10.0500	10.0700	+0.199%	23,871	-2.979%
2021-11-10	10.1973	10.1973	10.0200	10.0500	+0.199%	342,093	-2.786%
2021-11-09	10.1000	10.1400	10.0200	10.0300	-0.158%	22,046	-2.592%
2021-11-08	10.0500	10.0500	9.9700	10.0459	+0.964%	94,873	-2.746%
2021-11-05	9.9500	9.9800	9.9500	9.9500	0.000%	3,954	-1.809%
2021-11-04	9.9600	10.0000	9.9500	9.9500	0.000%	5,016	-1.809%
2021-11-03	9.9800	9.9999	9.9500	9.9500	-0.301%	5,564	-1.809%
2021-11-02	9.9800	10.0300	9.9700	9.9800	-0.200%	4,156	-2.104%
2021-11-01	9.9900	10.0000	9.9700	10.0000	0.000%	75,909	-2.300%
2021-10-29	9.9600	10.0100	9.9600	10.0000	+0.100%	50,484	-2.300%
2021-10-28	10.0500	10.0500	9.9900	9.9900	+0.301%	13,670	-2.202%
2021-10-27	9.9900	9.9900	9.9600	9.9600	-0.200%	681	-1.908%
2021-10-26	9.9600	10.0000	9.9600	9.9800	+0.302%	94,696	-2.104%
2021-10-25	9.9700	10.0000	9.9500	9.9500	-0.100%	62,851	-1.809%
2021-10-22	9.9400	9.9700	9.9400	9.9600	+0.302%	93,672	-1.908%
2021-10-21	9.9400	9.9500	9.9200	9.9300	-0.101%	347,200	-1.611%
2021-10-20	9.9500	9.9500	9.9400	9.9400	+0.202%	5,357	-1.710%
2021-10-18	9.9200	9.9200	9.9200	9.9200	+0.101%	33,990	-1.512%
2021-10-15	9.9500	9.9500	9.9100	9.9100	0.000%	50,182	-1.413%
2021-10-14	9.9300	9.9300	9.9000	9.9100	-0.101%	58,905	-1.413%
2021-10-13	9.9200	9.9200	9.9200	9.9200	-0.201%	399	-1.512%
2021-10-11	9.9400	9.9400	9.9400	9.9400	+0.303%	114	-1.710%
2021-10-07	9.9300	9.9400	9.9100	9.9100	+0.050%	155,085	-1.413%
2021-10-06	9.9050	9.9050	9.9050	9.9050	+0.175%	7,916	-1.363%
2021-10-05	9.9050	9.9050	9.8800	9.8877	-0.125%	2,809	-1.190%
2021-10-04	9.9400	9.9400	9.9000	9.9001	-0.001%	8,810	-1.314%
2021-10-01	9.9100	9.9400	9.9002	9.9002	+0.002%	30,060	-1.315%
2021-09-30	9.9000	9.9200	9.8800	9.9000	0.000%	52,353	-1.313%
2021-09-29	9.9000	9.9000	9.8800	9.9000	0.000%	213,689	-1.313%
2021-09-28	9.9000	9.9000	9.8900	9.9000	+0.101%	12,459	-1.313%
2021-09-27	9.8600	9.9000	9.8600	9.8900	-0.101%	87,894	-1.213%
2021-09-24	9.9000	9.9000	9.9000	9.9000	0.000%	5,145	-1.313%
2021-09-23	9.8700	9.9000	9.8700	9.9000	+0.101%	5,432	-1.313%
2021-09-21	9.8500	9.9300	9.8500	9.8900	+0.406%	46,909	-1.213%
2021-09-20	9.8603	9.8698	9.8500	9.8500	-0.505%	29,642	-0.812%
2021-09-17	9.8861	9.9000	9.8400	9.9000	+0.508%	7,879	-1.313%
2021-09-16	9.8700	9.8900	9.8500	9.8500	-0.505%	2,429	-0.812%
2021-09-15	9.8900	9.9000	9.8700	9.9000	+0.101%	18,782	-1.313%
2021-09-14	9.8700	9.9000	9.8700	9.8900	+0.101%	13,014	-1.213%
2021-09-13	9.8800	9.9000	9.8400	9.8800	+0.203%	21,113	-1.113%
2021-09-09	9.8600	9.8600	9.8600	9.8600	-0.202%	98,480	-0.913%
2021-09-08	9.8750	9.9000	9.8600	9.8800	+0.305%	12,190	-1.113%
2021-09-07	9.8500	9.8500	9.8500	9.8500	-0.505%	381	-0.812%
2021-09-03	9.8900	9.9000	9.8300	9.9000	+0.406%	3,672	-1.313%
2021-09-02	9.8900	9.9000	9.8300	9.8600	+0.051%	57,348	-0.913%
2021-09-01	9.8900	9.8900	9.8300	9.8550	+0.051%	4,729	-0.863%
2021-08-31	9.8554	9.8800	9.8500	9.8500	-0.203%	5,306	-0.812%
2021-08-30	9.8500	9.8800	9.8400	9.8700	+0.305%	159,131	-1.013%
2021-08-27	9.8500	9.8500	9.8300	9.8400	-0.102%	50,155	-0.711%
2021-08-26	9.8500	9.8500	9.8500	9.8500	0.000%	154	-0.812%
2021-08-25	9.8500	9.8500	9.8300	9.8500	+0.102%	5,918	-0.812%
2021-08-24	9.8300	9.8500	9.8300	9.8400	+0.204%	58,173	-0.711%
2021-08-23	9.9000	9.9000	9.8200	9.8200	-0.137%	2,064	-0.509%
2021-08-20	9.8335	9.8335	9.8335	9.8335	+0.036%	761	-0.646%
2021-08-19	9.8400	9.8400	9.8300	9.8300	0.000%	216,246	-0.610%
2021-08-18	9.9000	9.9000	9.8300	9.8300	-0.707%	160,252	-0.610%
2021-08-17	9.7600	9.9000	9.7600	9.9000	+0.610%	408,419	-1.313%
2021-08-16	9.8800	9.8800	9.8200	9.8400	-0.405%	108,433	-0.711%
2021-08-13	9.8800	9.8800	9.8800	9.8800	+0.509%	6,337	-1.113%
2021-08-12	9.8200	9.8500	9.8200	9.8300	-0.102%	206,828	-0.610%
2021-08-11	9.9100	9.9100	9.8300	9.8400	+0.923%	588,866	-0.711%
2021-08-10	9.7500	9.7500	9.7500	9.7500	-0.409%	551	+0.205%
2021-08-09	9.7453	9.8124	9.7453	9.7900	+0.617%	9,424	-0.204%
2021-08-06	9.7600	9.7600	9.7300	9.7300	-0.460%	97,811	+0.411%
2021-08-05	9.7600	9.7750	9.7600	9.7750	+0.154%	5,403	-0.051%
2021-08-04	9.7780	9.7780	9.7600	9.7600	+0.103%	44,570	+0.102%
2021-08-03	9.7500	9.7500	9.7500	9.7500	0.000%	748	+0.205%
2021-07-30	9.7500	9.7500	9.7500	9.7500	0.000%	2,366	+0.205%
2021-07-29	9.7500	9.7500	9.7500	9.7500	0.000%	746	+0.205%
2021-07-28	9.7300	9.7600	9.7300	9.7500	0.000%	5,702	+0.205%
2021-07-27	9.8000	9.8180	9.7500	9.7500	-0.102%	8,492	+0.205%
2021-07-26	9.7600	9.7870	9.7100	9.7600	+0.308%	2,923	+0.102%
2021-07-22	9.8100	9.8100	9.7300	9.7300	-0.307%	4,000	+0.411%
2021-07-21	9.7400	9.8000	9.7200	9.7600	-0.560%	64,399	+0.102%
2021-07-20	9.7250	9.8400	9.7250	9.8150	+0.644%	22,779	-0.458%
2021-07-19	9.7500	9.7522	9.7500	9.7522	+0.023%	4,131	+0.183%
2021-07-16	9.7200	9.7500	9.7000	9.7500	+0.412%	18,056	+0.205%
2021-07-15	9.6600	9.7100	9.6600	9.7100	-0.108%	28,837	+0.618%
2021-07-14	9.7000	9.7250	9.7000	9.7205	+0.211%	16,106	+0.509%
2021-07-13	9.6600	9.7300	9.6600	9.7000	+0.207%	21,532	+0.722%
2021-07-12	9.6600	9.6800	9.6600	9.6800	-0.103%	14,530	+0.930%
2021-07-09	9.6804	9.6900	9.6500	9.6900	-0.103%	25,347	+0.826%
2021-07-06	9.6900	9.7000	9.6900	9.7000	+0.103%	3,526	+0.722%
2021-07-02	9.6900	9.6900	9.6800	9.6900	-0.103%	1,209	+0.826%
2021-07-01	9.7100	9.7400	9.7000	9.7000	-0.103%	5,785	+0.722%
2021-06-29	9.6800	9.7400	9.6500	9.7100	+0.310%	59,624	+0.618%
2021-06-28	9.6700	9.6800	9.6600	9.6800	-0.103%	6,526	+0.930%
2021-06-25	9.7000	9.7100	9.6900	9.6900	0.000%	4,869	+0.826%
2021-06-24	9.6900	9.6900	9.6900	9.6900	-0.513%	212	+0.826%
2021-06-23	9.7000	9.7400	9.6900	9.7400	+0.309%	8,631	+0.308%
2021-06-22	9.6850	9.7100	9.6850	9.7100	+0.206%	55,423	+0.618%
2021-06-21	9.6900	9.6900	9.6800	9.6900	-0.513%	2,913	+0.826%
2021-06-18	9.7500	9.7500	9.6900	9.7400	+0.309%	672	+0.308%
2021-06-17	9.7100	9.7100	9.6900	9.7100	-0.206%	8,610	+0.618%
2021-06-16	9.7300	9.7300	9.7000	9.7300	0.000%	5,919	+0.411%
2021-06-15	9.6900	9.7500	9.6900	9.7300	+0.418%	5,683	+0.411%
2021-06-14	9.6895	9.6895	9.6895	9.6895	-0.108%	106	+0.831%
2021-06-11	9.7100	9.7100	9.6900	9.7000	+0.103%	11,453	+0.722%
2021-06-10	9.7000	9.7000	9.6700	9.6900	+0.103%	11,639	+0.826%
2021-06-09	9.6700	9.6900	9.6700	9.6800	0.000%	1,445	+0.930%
2021-06-08	9.6600	9.6900	9.6591	9.6800	0.000%	10,780	+0.930%
2021-06-07	9.6599	9.7000	9.6577	9.6800	0.000%	22,383	+0.930%
2021-06-04	9.6300	9.6800	9.6300	9.6800	-0.206%	10,102	+0.930%
2021-06-03	9.6800	9.7000	9.6700	9.7000	0.000%	3,970	+0.722%
2021-06-02	9.6600	9.7000	9.6600	9.7000	+0.310%	5,394	+0.722%
2021-06-01	9.6500	9.6900	9.6500	9.6700	+0.104%	15,120	+1.034%
2021-05-28	9.7200	9.7200	9.6400	9.6600	-0.310%	22,849	+1.139%
2021-05-27	9.7500	9.7500	9.6400	9.6900	-0.411%	15,444	+0.826%
2021-05-26	9.7700	9.7800	9.7200	9.7300	+0.103%	2,605	+0.411%
2021-05-25	9.7500	9.7500	9.7200	9.7200	-0.308%	18,484	+0.514%
2021-05-21	9.6400	9.7900	9.6000	9.7500	+1.246%	292,266	+0.205%
2021-05-20	9.6400	9.6500	9.6300	9.6300	-0.517%	49,104	+1.454%
2021-05-19	9.7400	9.7400	9.6391	9.6800	-0.820%	27,811	+0.930%
2021-05-18	9.7784	9.7784	9.6700	9.7600	+0.722%	6,247	+0.102%
2021-05-14	9.6900	9.6900	9.6900	9.6900	-0.206%	3,161	+0.826%
2021-05-13	9.6700	9.7200	9.6500	9.7100	+0.103%	16,045	+0.618%
2021-05-12	9.7000	9.7300	9.6900	9.7000	0.000%	10,849	+0.722%
2021-05-11	9.7000	9.7300	9.6900	9.7000	-0.103%	37,385	+0.722%
2021-05-10	9.7150	9.7250	9.7000	9.7100	-0.206%	61,332	+0.618%
2021-05-07	9.7150	9.7300	9.7000	9.7300	+0.309%	1,600	+0.411%
2021-05-06	9.7200	9.7380	9.7000	9.7000	-0.513%	11,047	+0.722%
2021-05-05	9.7500	9.7500	9.7500	9.7500	-0.102%	469	+0.205%
2021-05-04	9.7300	9.8600	9.6700	9.7600	+0.308%	51,503	+0.102%
2021-05-03	9.7500	9.7600	9.7100	9.7300	-0.103%	28,155	+0.411%
2021-04-30	9.7300	9.8200	9.7200	9.7400	+0.206%	7,663	+0.308%
2021-04-29	9.8000	9.8700	9.7200	9.7200	-0.308%	44,215	+0.514%
2021-04-28	9.7500	9.7600	9.7400	9.7500	-0.102%	6,405	+0.205%
2021-04-27	9.8150	9.8200	9.7193	9.7600	0.000%	17,880	+0.102%
2021-04-26	9.7500	9.7800	9.7280	9.7600	0.000%	18,691	+0.102%
2021-04-23	9.7400	9.8800	9.7300	9.7600	0.000%	23,864	+0.102%
2021-04-22	9.7200	9.7900	9.7200	9.7600	-0.408%	8,242	+0.102%
2021-04-21	9.7600	9.8000	9.7600	9.8000	+0.410%	6,546	-0.306%
2021-04-20	9.7801	9.9500	9.7600	9.7600	-1.215%	3,108	+0.102%
2021-04-19	9.9500	9.9500	9.8000	9.8800	-0.202%	3,390	-1.113%
2021-04-16	9.9300	9.9500	9.8000	9.9000	+0.508%	13,800	-1.313%
2021-04-15	9.8000	10.0900	9.8000	9.8500	0.000%	165,484	-0.812%
2021-04-14	9.7300	9.8500	9.7300	9.8500	+1.337%	41,409	-0.812%
2021-04-13	9.8000	9.8300	9.7100	9.7200	-1.220%	21,498	+0.514%
2021-04-12	9.8500	9.8500	9.7800	9.8400	-1.403%	22,358	-0.711%
2021-04-09	9.7900	9.9800	9.7900	9.9800	+1.941%	67,408	-2.104%
2021-04-08	9.7300	9.7900	9.7300	9.7900	+0.617%	19,319	-0.204%
2021-04-07	9.7300	9.7312	9.7200	9.7300	-0.409%	8,362	+0.411%
2021-04-06	9.7200	9.7700	9.7200	9.7700	+0.411%	8,434	0.000%
2021-04-05	9.7300	9.7300	9.7300	9.7300	+0.103%	46	+0.411%
2021-04-01	9.7400	9.7400	9.7200	9.7200	0.000%	229	+0.514%
2021-03-31	9.7200	9.7200	9.7000	9.7200	-0.308%	11,173	+0.514%
2021-03-30	9.7500	9.7500	9.7000	9.7500	0.000%	23,828	+0.205%
2021-03-29	9.7500	9.7900	9.7000	9.7500	+0.515%	23,065	+0.205%
2021-03-26	9.7200	9.7500	9.6900	9.7000	-0.308%	5,446	+0.722%
2021-03-25	9.6600	9.7300	9.6600	9.7300	+0.309%	6,465	+0.411%
2021-03-24	9.6500	9.7000	9.6500	9.7000	+0.103%	25,298	+0.722%
2021-03-23	9.7625	9.7950	9.6800	9.6900	-0.717%	78,658	+0.826%
2021-03-22	9.7600	9.7700	9.7000	9.7600	+0.722%	16,138	+0.102%
2021-03-19	9.7675	9.8300	9.6800	9.6900	-0.360%	59,325	+0.826%
2021-03-18	9.8000	9.8000	9.6800	9.7250	-0.765%	104,374	+0.463%
2021-03-17	9.8700	10.0800	9.8000	9.8000	-0.407%	28,900	-0.306%
2021-03-16	9.8567	9.8567	9.8400	9.8400	-0.203%	3,453	-0.711%
2021-03-15	9.8200	9.9000	9.8200	9.8600	+0.203%	40,981	-0.913%
2021-03-12	9.8002	9.8400	9.8000	9.8400	-0.506%	8,698	-0.711%
2021-03-11	9.9300	9.9500	9.8100	9.8900	-0.403%	70,396	-1.213%
2021-03-10	10.3700	10.3700	9.8900	9.9300	0.000%	35,355	-1.611%

.dark-mode .ssmzQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssmzQB{ color: #333333; background-color: white; border: 2px solid #333333; }EUSGEuropean Sustainable Growth Acquisition Corp. Class Astock NASDAQ

EUSG
European Sustainable Growth Acquisition Corp. Class A
stock NASDAQ