Dark

EUSGU
European Sustainable Growth Acquisition Corp. Unit
stock NASDAQ

Inactive

Dec 22, 2021

10.46USD-1.452%(-0.15)661

Pre-market

0.00USD-100.000%(-10.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-22	10.4900	10.4900	10.4559	10.4559	-1.452%	661	0.000%
2021-12-21	10.6100	10.7364	10.6036	10.6100	+0.571%	2,992	-1.452%
2021-12-20	10.4500	10.5500	10.4500	10.5498	+0.283%	6,870	-0.890%
2021-12-17	10.4000	10.5200	10.4000	10.5200	+0.574%	6,117	-0.609%
2021-12-16	10.4600	10.4600	10.4500	10.4600	-1.784%	5,020	-0.039%
2021-12-15	10.4000	10.6500	10.2500	10.6500	-0.374%	2,102	-1.823%
2021-12-14	10.6900	10.6950	10.6500	10.6900	-0.835%	6,725	-2.190%
2021-12-13	10.7056	10.8100	10.7056	10.7800	-1.372%	2,856	-3.006%
2021-12-10	10.7000	10.9300	10.7000	10.9300	+1.769%	24,315	-4.338%
2021-12-09	10.7500	10.7500	10.7200	10.7400	+0.374%	1,000	-2.645%
2021-12-08	10.7500	10.7500	10.6900	10.7000	-2.372%	21,169	-2.281%
2021-12-03	10.9600	10.9600	10.9600	10.9600	0.000%	600	-4.599%
2021-12-02	11.0204	11.0204	10.9500	10.9600	-1.620%	592	-4.599%
2021-12-01	11.0100	11.1499	11.0100	11.1405	-0.085%	3,322	-6.145%
2021-11-23	11.1500	11.1500	11.1500	11.1500	0.000%	450	-6.225%
2021-11-19	11.1500	11.1500	11.1500	11.1500	0.000%	349	-6.225%
2021-11-18	11.1100	11.1500	11.1000	11.1500	+1.042%	2,540	-6.225%
2021-11-17	11.1000	11.1000	11.0350	11.0350	+0.501%	1,181	-5.248%
2021-11-12	10.9800	10.9800	10.9800	10.9800	+1.292%	100	-4.773%
2021-11-11	10.9000	10.9000	10.8400	10.8400	+0.092%	900	-3.543%
2021-11-09	11.1000	11.1499	10.8300	10.8300	+0.744%	6,204	-3.454%
2021-10-27	10.7500	10.7500	10.7500	10.7500	0.000%	375	-2.736%
2021-10-26	10.7500	10.7500	10.7500	10.7500	-1.195%	1,013	-2.736%
2021-10-25	10.8800	10.8800	10.8800	10.8800	+2.256%	300	-3.898%
2021-10-18	10.6400	10.6400	10.6200	10.6400	+0.377%	1,399	-1.730%
2021-10-15	10.6000	10.6000	10.6000	10.6000	+0.474%	256	-1.359%
2021-10-14	10.5300	10.6000	10.5100	10.5500	0.000%	67,685	-0.892%
2021-10-13	10.5100	10.5500	10.5100	10.5500	+0.957%	225	-0.892%
2021-10-11	10.4500	10.4500	10.4500	10.4500	0.000%	0	+0.056%
2021-10-07	10.4203	10.4500	10.4203	10.4500	-0.096%	1,900	+0.056%
2021-10-05	10.4650	10.4800	10.4600	10.4600	-0.381%	743	-0.039%
2021-10-04	10.5000	10.5300	10.4720	10.5000	-1.037%	5,902	-0.420%
2021-10-01	10.6100	10.6100	10.6100	10.6100	+1.337%	100	-1.452%
2021-09-30	10.2450	10.4800	10.2450	10.4700	-0.191%	3,753	-0.135%
2021-09-29	10.4801	10.4900	10.4801	10.4900	-0.095%	400	-0.325%
2021-09-28	10.1429	10.5400	10.1429	10.5000	-0.190%	13,671	-0.420%
2021-09-27	10.4900	10.5200	10.4900	10.5200	+0.670%	1,648	-0.609%
2021-09-23	10.3500	10.4900	10.3500	10.4500	+0.966%	4,553	+0.056%
2021-09-22	10.3600	10.3600	10.3500	10.3500	-0.576%	487	+1.023%
2021-09-21	10.2100	10.4100	10.2100	10.4100	+0.580%	831	+0.441%
2021-09-20	10.3500	10.3500	10.3350	10.3500	-0.097%	14,995	+1.023%
2021-09-17	10.3300	10.3600	10.3300	10.3600	-0.096%	2,479	+0.926%
2021-09-16	10.2100	10.3700	10.2100	10.3700	+0.290%	1,331	+0.828%
2021-09-15	10.3700	10.3700	10.3200	10.3400	0.000%	17,374	+1.121%
2021-09-14	10.4000	10.4000	10.3100	10.3400	-0.577%	9,902	+1.121%
2021-09-13	10.4000	10.4000	10.4000	10.4000	-1.328%	290	+0.537%
2021-09-09	10.5400	10.5400	10.5400	10.5400	0.000%	1,010	-0.798%
2021-09-08	10.5400	10.5400	10.5400	10.5400	+2.132%	302	-0.798%
2021-09-07	11.1000	11.1000	10.3200	10.3200	+0.584%	686	+1.317%
2021-09-03	11.2500	11.2500	10.2601	10.2601	-0.387%	264	+1.908%
2021-09-02	10.3000	10.3000	10.3000	10.3000	-0.483%	500	+1.514%
2021-08-31	10.4000	10.4000	10.3500	10.3500	+0.194%	1,573	+1.023%
2021-08-30	10.3000	10.3400	10.3000	10.3300	+1.573%	5,765	+1.219%
2021-08-27	10.1700	10.1700	10.1700	10.1700	-0.294%	1,707	+2.811%
2021-08-26	10.2000	10.2000	10.2000	10.2000	-0.971%	709	+2.509%
2021-08-25	10.2700	10.3000	10.2700	10.3000	0.000%	1,002	+1.514%
2021-08-24	10.3000	10.3000	10.2900	10.3000	+0.881%	2,706	+1.514%
2021-08-23	10.2500	10.4000	10.1950	10.2100	-0.585%	2,184	+2.408%
2021-08-20	10.2701	10.2701	10.2701	10.2701	+1.084%	225	+1.809%
2021-08-19	10.2100	10.3000	10.1600	10.1600	-1.646%	4,216	+2.912%
2021-08-18	10.3100	10.3300	10.2400	10.3300	+0.048%	4,441	+1.219%
2021-08-17	10.2700	10.3250	10.2400	10.3250	-0.145%	77,697	+1.268%
2021-08-16	10.2600	10.3450	10.2300	10.3400	+0.486%	31,246	+1.121%
2021-08-13	10.2900	10.2900	10.2900	10.2900	-0.097%	2,652	+1.612%
2021-08-12	10.1400	10.3831	10.1400	10.3000	-0.290%	50,060	+1.514%
2021-08-11	10.4800	10.4802	10.3200	10.3300	+0.535%	69,303	+1.219%
2021-08-09	10.2350	10.2750	10.2350	10.2750	+0.833%	720	+1.761%
2021-08-05	10.2150	10.2500	10.1901	10.1901	-0.923%	6,108	+2.608%
2021-08-04	10.2200	10.2850	10.2200	10.2850	+0.049%	4,937	+1.662%
2021-08-03	10.2800	10.2800	10.2800	10.2800	-0.580%	710	+1.711%
2021-07-30	10.3400	10.3400	10.2600	10.3400	-0.097%	2,917	+1.121%
2021-07-29	10.3400	10.3500	10.3400	10.3500	-0.097%	781	+1.023%
2021-07-28	10.3200	10.3600	10.3100	10.3600	+0.290%	8,211	+0.926%
2021-07-27	10.3500	10.4000	10.3300	10.3300	+0.292%	8,420	+1.219%
2021-07-26	10.3350	10.3350	10.2999	10.2999	+0.880%	5,024	+1.515%
2021-07-23	10.2101	10.2101	10.2101	10.2101	-1.161%	522	+2.407%
2021-07-22	10.3800	10.4000	10.3300	10.3300	-0.864%	3,725	+1.219%
2021-07-21	10.3500	10.4200	10.3400	10.4200	+0.385%	62,357	+0.345%
2021-07-20	10.3116	10.4900	10.3000	10.3800	+1.561%	17,394	+0.731%
2021-07-19	10.3500	10.3500	10.1800	10.2205	-1.251%	924	+2.303%
2021-07-16	10.2900	10.3500	10.2900	10.3500	+0.145%	5,486	+1.023%
2021-07-15	10.3000	10.3350	10.2000	10.3350	+0.632%	20,112	+1.170%
2021-07-14	10.1968	10.3000	10.1968	10.2701	-0.193%	6,249	+1.809%
2021-07-13	10.2000	10.2900	10.2000	10.2900	+0.292%	1,788	+1.612%
2021-07-12	10.2400	10.2700	10.2300	10.2600	+0.490%	11,096	+1.909%
2021-07-09	10.2000	10.2100	10.2000	10.2100	+0.492%	4,048	+2.408%
2021-07-08	10.1600	10.1600	10.1600	10.1600	-0.587%	5,090	+2.912%
2021-07-06	10.1600	10.2200	10.1600	10.2200	+0.098%	1,639	+2.308%
2021-07-02	10.2000	10.2100	10.2000	10.2100	-0.293%	1,690	+2.408%
2021-07-01	10.2000	10.2600	10.2000	10.2400	+1.136%	15,610	+2.108%
2021-06-30	10.1250	10.1250	10.1250	10.1250	-0.541%	191	+3.268%
2021-06-29	10.1200	10.1950	10.1200	10.1801	+0.594%	17,259	+2.709%
2021-06-28	10.0450	10.1400	10.0400	10.1200	-0.296%	21,720	+3.319%
2021-06-25	10.1300	10.1500	10.1300	10.1500	+0.396%	9,774	+3.014%
2021-06-23	10.1100	10.1145	10.1000	10.1100	+0.198%	4,854	+3.421%
2021-06-22	10.0900	10.0900	10.0900	10.0900	+0.297%	105	+3.626%
2021-06-21	10.0601	10.0601	10.0601	10.0601	-0.395%	239	+3.934%
2021-06-18	10.1000	10.1001	10.1000	10.1000	-0.198%	17,373	+3.524%
2021-06-17	10.1000	10.1300	10.1000	10.1200	+0.099%	3,511	+3.319%
2021-06-16	10.1100	10.1100	10.1100	10.1100	0.000%	5,210	+3.421%
2021-06-15	10.1101	10.1141	10.1000	10.1100	+0.099%	8,042	+3.421%
2021-06-14	10.1280	10.1280	10.1000	10.1000	-0.001%	3,210	+3.524%
2021-06-11	10.0800	10.1124	10.0501	10.1001	+0.199%	14,180	+3.523%
2021-06-09	10.0550	10.0800	10.0511	10.0800	+0.298%	1,927	+3.729%
2021-06-08	10.0400	10.0501	10.0200	10.0501	+0.316%	7,157	+4.038%
2021-06-04	9.9000	10.0500	9.9000	10.0184	-0.116%	16,847	+4.367%
2021-06-03	10.0400	10.0400	10.0300	10.0300	-0.100%	55,520	+4.246%
2021-06-02	10.0400	10.0500	10.0400	10.0400	+0.100%	9,970	+4.142%
2021-06-01	9.9390	10.0500	9.9390	10.0300	+0.050%	17,146	+4.246%
2021-05-28	10.0499	10.0500	10.0000	10.0250	-0.249%	17,359	+4.298%
2021-05-27	10.0500	10.0500	10.0400	10.0500	+0.100%	5,249	+4.039%
2021-05-26	10.0499	10.0500	10.0075	10.0400	-0.100%	15,626	+4.142%
2021-05-25	10.0500	10.0500	10.0290	10.0500	-0.396%	18,350	+4.039%
2021-05-21	10.0500	10.0900	10.0500	10.0900	+0.398%	6,018	+3.626%
2021-05-20	10.0000	10.0500	10.0000	10.0500	-0.298%	3,498	+4.039%
2021-05-19	10.0025	10.0800	9.9800	10.0800	-0.133%	1,500	+3.729%
2021-05-18	10.0000	10.0934	10.0000	10.0934	+0.934%	1,631	+3.591%
2021-05-17	10.0000	10.0180	10.0000	10.0000	0.000%	8,642	+4.559%
2021-05-14	10.0000	10.0200	10.0000	10.0000	-0.398%	5,652	+4.559%
2021-05-12	10.0000	10.0700	10.0000	10.0400	-0.496%	2,368	+4.142%
2021-05-11	10.0100	10.0900	9.9820	10.0900	+0.399%	6,726	+3.626%
2021-05-10	10.0700	10.0700	10.0499	10.0499	-0.001%	408	+4.040%
2021-05-07	10.0000	10.0500	10.0000	10.0500	0.000%	623	+4.039%
2021-05-06	10.0000	10.0500	9.9300	10.0500	0.000%	19,074	+4.039%
2021-05-05	10.0500	10.0501	10.0500	10.0500	+0.299%	1,464	+4.039%
2021-05-04	10.0100	10.0900	9.9800	10.0200	-0.299%	216,120	+4.350%
2021-05-03	10.0100	10.0500	9.9900	10.0500	-0.298%	24,339	+4.039%
2021-04-30	10.0000	10.0900	10.0000	10.0800	+0.800%	10,004	+3.729%
2021-04-29	10.0300	10.0300	10.0000	10.0000	-0.100%	18,412	+4.559%
2021-04-28	10.0400	10.0600	10.0100	10.0100	-0.793%	3,801	+4.455%
2021-04-27	10.0300	10.0900	10.0100	10.0900	+0.648%	236,909	+3.626%
2021-04-26	10.1081	10.1081	10.0000	10.0250	-0.644%	66,733	+4.298%
2021-04-23	10.0400	10.1300	10.0100	10.0900	+0.699%	25,457	+3.626%
2021-04-22	10.0300	10.0300	10.0100	10.0200	-0.348%	6,328	+4.350%
2021-04-21	10.0100	10.0600	10.0001	10.0550	+0.450%	7,168	+3.987%
2021-04-20	10.0800	10.1300	10.0100	10.0100	-1.282%	13,770	+4.455%
2021-04-19	10.0800	10.1400	10.0800	10.1400	0.000%	1,015	+3.115%
2021-04-16	10.1499	10.1499	10.1184	10.1400	-0.099%	6,668	+3.115%
2021-04-15	10.1492	10.1500	10.1052	10.1500	0.000%	1,448	+3.014%
2021-04-14	10.1400	10.1500	10.0910	10.1500	+0.099%	17,533	+3.014%
2021-04-13	10.1500	10.1500	10.1050	10.1400	-0.099%	7,194	+3.115%
2021-04-12	10.1500	10.1500	10.1500	10.1500	0.000%	662	+3.014%
2021-04-09	10.1000	10.2000	10.0500	10.1500	0.000%	24,692	+3.014%
2021-04-08	10.0200	10.1500	10.0200	10.1500	+0.995%	62,463	+3.014%
2021-04-07	10.0500	10.0500	10.0100	10.0500	0.000%	15,755	+4.039%
2021-04-06	10.0500	10.0500	10.0100	10.0500	+0.100%	31,939	+4.039%
2021-04-05	10.0500	10.0500	10.0093	10.0400	-0.105%	1,091	+4.142%
2021-04-01	10.0000	10.1000	9.9600	10.0506	+0.758%	13,893	+4.033%
2021-03-31	9.9800	9.9900	9.9600	9.9750	-0.050%	14,792	+4.821%
2021-03-30	9.9799	10.0000	9.9500	9.9800	-0.894%	13,752	+4.769%
2021-03-29	9.9800	10.0700	9.9300	10.0700	+1.308%	3,817	+3.832%
2021-03-26	9.9100	9.9400	9.9100	9.9400	+0.202%	5,644	+5.190%
2021-03-25	9.9000	9.9500	9.8800	9.9200	-0.502%	14,961	+5.402%
2021-03-24	10.0200	10.0900	9.9100	9.9700	-1.189%	106,403	+4.874%
2021-03-23	10.0900	10.1400	10.0000	10.0900	-0.296%	81,318	+3.626%
2021-03-22	10.1612	10.1700	10.1200	10.1200	0.000%	3,625	+3.319%
2021-03-19	10.1100	10.1600	10.1000	10.1200	+0.397%	6,101	+3.319%
2021-03-18	10.2800	10.2800	10.0800	10.0800	-1.754%	110,241	+3.729%
2021-03-17	10.3500	10.3500	10.2000	10.2600	-1.441%	174,718	+1.909%
2021-03-16	10.4300	10.4400	10.3600	10.4100	+0.096%	43,693	+0.441%
2021-03-15	10.3500	10.4300	10.2600	10.4000	-0.192%	93,732	+0.537%
2021-03-12	10.2700	10.4200	10.2450	10.4200	+0.969%	41,015	+0.345%
2021-03-11	10.2600	10.3500	10.2500	10.3200	+0.194%	77,127	+1.317%
2021-03-10	10.2800	10.4500	10.2360	10.3000	+0.488%	71,704	+1.514%
2021-03-09	10.2769	10.3200	10.2500	10.2500	0.000%	52,640	+2.009%
2021-03-08	10.2247	10.3000	10.2000	10.2500	0.000%	19,062	+2.009%
2021-03-05	10.0100	10.4300	9.9900	10.2500	+1.485%	569,346	+2.009%
2021-03-04	10.1900	10.1908	9.9600	10.1000	-1.367%	543,242	+3.524%
2021-03-03	10.4900	10.4900	10.1900	10.2400	-1.063%	58,784	+2.108%
2021-03-02	10.5200	10.5500	10.2101	10.3500	-1.896%	106,812	+1.023%
2021-03-01	10.5600	10.6900	10.5100	10.5500	-0.378%	504,144	-0.892%
2021-02-26	11.2000	11.2000	10.5000	10.5900	-0.470%	63,296	-1.266%
2021-02-25	10.7100	10.7800	10.6200	10.6400	-1.481%	114,546	-1.730%
2021-02-24	10.7500	10.8700	10.6500	10.8000	+0.372%	68,735	-3.186%
2021-02-23	10.9000	10.9106	10.6000	10.7600	-2.624%	114,050	-2.826%
2021-02-22	11.0500	11.1357	10.9800	11.0500	+0.181%	47,487	-5.376%
2021-02-19	11.0500	11.0500	10.9833	11.0300	-0.181%	36,400	-5.205%
2021-02-18	11.0000	11.0500	10.8900	11.0500	-0.540%	15,886	-5.376%
2021-02-17	11.1000	11.1100	10.9901	11.1100	+0.090%	87,460	-5.887%
2021-02-16	11.2000	11.2700	10.9500	11.1000	-0.804%	82,222	-5.803%
2021-02-12	11.0000	11.2000	11.0000	11.1900	+1.913%	106,420	-6.560%
2021-02-11	11.0000	11.0700	10.9500	10.9800	-0.091%	92,262	-4.773%
2021-02-10	11.0000	11.0050	10.7500	10.9900	+0.641%	153,143	-4.860%
2021-02-09	11.0000	11.1000	10.8390	10.9200	+0.275%	166,758	-4.250%
2021-02-08	11.1816	11.3500	10.8600	10.8900	-1.000%	162,360	-3.986%
2021-02-05	11.0000	11.0800	10.9500	11.0000	+0.182%	74,258	-4.946%
2021-02-04	11.0100	11.2299	10.9400	10.9800	-0.813%	137,390	-4.773%
2021-02-03	11.1400	11.1500	10.9000	11.0700	0.000%	101,293	-5.547%
2021-02-02	10.9500	11.1800	10.9200	11.0700	+2.500%	90,346	-5.547%
2021-02-01	10.8800	10.9700	10.7200	10.8000	+0.559%	158,700	-3.186%
2021-01-29	10.6700	10.9700	10.6200	10.7400	-1.918%	66,296	-2.645%
2021-01-28	10.5800	11.2200	10.5500	10.9500	+2.146%	234,543	-4.512%
2021-01-27	10.8100	10.8900	10.5100	10.7200	-2.457%	351,711	-2.464%
2021-01-26	11.1000	11.2400	10.8800	10.9900	-1.435%	277,478	-4.860%
2021-01-25	11.3900	11.4200	11.1000	11.1500	-0.090%	269,547	-6.225%
2021-01-22	10.6600	11.2400	10.6600	11.1600	0.000%	2,328,697	-6.309%

.dark-mode .Hfxg2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hfxg2z{ color: #333333; background-color: white; border: 2px solid #333333; }EUSGUEuropean Sustainable Growth Acquisition Corp. Unitstock NASDAQ

EUSGU
European Sustainable Growth Acquisition Corp. Unit
stock NASDAQ