Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XPDIW
Power & Digital Infrastructure Acquisition Corp. Warrant
stock NASDAQ

Inactive
Jan 19, 2022
2.47USD+2.917%(+0.07)105,640
Pre-market
0.00USD-100.000%(-2.40)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2022-01-19
2.42002.69002.42002.4700+2.917%105,6400.000%
2022-01-18
2.83002.83002.34002.4000-6.615%233,850+2.917%
2022-01-14
2.04002.60001.97002.5700+28.500%114,703-3.891%
2022-01-13
2.05002.05001.96002.0000-2.439%206,621+23.500%
2022-01-12
2.27002.46002.05002.0500-13.136%341,388+20.488%
2022-01-11
2.28002.39002.17002.3600+0.426%108,995+4.661%
2022-01-10
2.32002.50002.30502.3500-3.689%354,613+5.106%
2022-01-07
2.15002.54002.15002.4400+13.488%253,517+1.230%
2022-01-06
2.08002.37992.05002.1500-5.286%303,347+14.884%
2022-01-05
2.86002.95002.27002.2700-20.768%303,824+8.811%
2022-01-04
3.13093.13092.74012.8650-10.469%75,494-13.787%
2022-01-03
3.50003.59003.15003.2000-3.323%57,508-22.813%
2021-12-31
2.77003.49002.77003.3100+20.364%121,318-25.378%
2021-12-30
2.90993.00002.72002.7500-4.841%100,324-10.182%
2021-12-29
2.90002.96002.70002.8899-3.348%33,823-14.530%
2021-12-28
3.17523.17522.92002.9900-8.000%38,139-17.391%
2021-12-27
3.16003.40003.16003.2500-0.307%37,795-24.000%
2021-12-23
3.62003.62002.78203.2600+9.396%275,749-24.233%
2021-12-22
3.07003.12502.91002.9800-3.247%31,729-17.114%
2021-12-21
3.50303.50303.04003.0800+3.010%15,132-19.805%
2021-12-20
2.80003.14002.80002.9900+8.333%70,019-17.391%
2021-12-17
3.45493.49002.64502.7600-20.917%212,445-10.507%
2021-12-16
4.12004.12003.49003.4900-4.905%46,560-29.226%
2021-12-15
3.52623.70003.19003.6700+5.460%81,918-32.698%
2021-12-14
3.38003.55003.38003.4800-0.855%123,742-29.023%
2021-12-13
3.69003.69003.20003.5100-6.400%218,008-29.630%
2021-12-10
3.90003.91403.65003.7500-2.597%205,353-34.133%
2021-12-09
3.97003.97003.75003.8500-2.532%180,606-35.844%
2021-12-08
3.84004.00003.73003.9500-1.250%93,521-37.468%
2021-12-07
3.60004.10003.60004.0000+9.589%54,436-38.250%
2021-12-06
3.80003.80003.25003.6500-7.595%351,088-32.329%
2021-12-03
4.23004.28003.83003.9500-6.176%282,836-37.468%
2021-12-02
4.25504.34004.04004.2100-3.881%129,430-41.330%
2021-12-01
4.26004.50004.26004.3800-0.455%111,990-43.607%
2021-11-30
4.35004.63084.35004.4000+0.457%119,384-43.864%
2021-11-29
4.20004.52004.01004.3800+6.829%323,228-43.607%
2021-11-26
4.19004.19004.00004.1000-0.966%88,342-39.756%
2021-11-24
4.15004.18003.95004.1400-1.193%265,494-40.338%
2021-11-23
4.33004.39504.01004.1900-6.440%216,311-41.050%
2021-11-22
4.75004.75004.30004.4784-2.682%119,359-44.846%
2021-11-19
3.99004.74003.97004.6018+10.887%425,676-46.325%
2021-11-18
4.15004.20003.91004.15000.000%150,644-40.482%
2021-11-17
4.14004.15004.00004.1500+0.484%139,274-40.482%
2021-11-16
3.99004.19003.89004.1300+1.975%216,540-40.194%
2021-11-15
3.86004.29003.86004.0500+1.759%298,483-39.012%
2021-11-12
3.90004.12003.81003.9800+1.272%75,549-37.940%
2021-11-11
4.26004.28003.91003.9300-0.883%82,920-37.150%
2021-11-10
4.28994.30003.94003.9650-2.099%149,007-37.705%
2021-11-09
4.48004.52003.95004.0500-2.644%190,533-39.012%
2021-11-08
4.37004.78003.93004.1600+0.241%448,119-40.625%
2021-11-05
3.93004.80003.42004.1500+8.073%344,213-40.482%
2021-11-04
3.93004.48993.80013.8400-1.538%162,617-35.677%
2021-11-03
4.34004.75003.75003.9000-6.250%463,863-36.667%
2021-11-02
4.18004.53004.15004.1600-0.478%226,689-40.625%
2021-11-01
3.90004.25003.90004.1800+6.091%302,677-40.909%
2021-10-29
3.98003.99003.75003.9400+5.772%112,832-37.310%
2021-10-28
3.92003.92003.65003.7250+1.776%153,382-33.691%
2021-10-27
3.75003.79003.53003.6600-3.811%101,251-32.514%
2021-10-26
3.71003.83003.66003.8050+6.583%131,263-35.085%
2021-10-25
3.52003.79003.52003.5700+1.420%230,159-30.812%
2021-10-22
3.53003.92003.44003.52000.000%176,816-29.830%
2021-10-21
3.50003.67003.44003.5200+1.441%143,142-29.830%
2021-10-20
3.25003.65993.25003.4700+11.935%151,536-28.818%
2021-10-19
3.30003.40003.10003.1000-4.908%49,058-20.323%
2021-10-18
3.44003.49003.25003.2600+0.617%98,339-24.233%
2021-10-15
3.12003.24003.10003.2400+6.931%225,034-23.765%
2021-10-14
3.00003.28003.00003.0300+2.020%8,254-18.482%
2021-10-13
3.15003.15002.92002.9700-6.750%97,241-16.835%
2021-10-12
3.55003.55013.15003.1850-0.157%42,008-22.449%
2021-10-11
3.31993.31993.11003.1900+6.333%49,327-22.571%
2021-10-08
3.22003.30003.00003.0000-1.639%37,548-17.667%
2021-10-07
3.25003.28003.05003.0500-4.088%129,988-19.016%
2021-10-06
3.16003.25003.15003.1800+4.950%84,285-22.327%
2021-10-05
3.01043.20003.01043.0300+0.698%32,116-18.482%
2021-10-04
3.08003.08002.90003.0090+7.082%135,774-17.913%
2021-10-01
2.50003.00002.50002.8100+13.306%131,840-12.100%
2021-09-30
2.40002.48002.40002.4800+4.637%57,443-0.403%
2021-09-29
2.34002.38002.25002.3701+1.286%44,256+4.215%
2021-09-28
2.34002.34002.32002.3400+0.429%63,145+5.556%
2021-09-27
2.29502.33002.29002.3300+1.751%116,543+6.009%
2021-09-24
2.27002.29002.27002.2899+0.434%31,960+7.865%
2021-09-23
2.28002.30002.27002.2800+5.551%96,649+8.333%
2021-09-22
2.15002.21002.15002.1601+0.470%2,208+14.347%
2021-09-21
2.06012.19002.06002.1500+4.369%38,416+14.884%
2021-09-20
2.18002.18002.06002.0600-6.808%94,038+19.903%
2021-09-17
2.17002.25002.16002.2105-4.307%20,355+11.739%
2021-09-16
2.25002.31002.25002.3100+3.587%2,725+6.926%
2021-09-15
2.47002.49002.20002.2300+1.826%35,894+10.762%
2021-09-14
2.14002.20002.14002.1900+0.459%11,675+12.785%
2021-09-13
2.16002.22302.07002.1800+0.926%38,258+13.303%
2021-09-10
2.35002.35002.10002.1600-7.025%91,974+14.352%
2021-09-09
2.21002.35002.18002.3232+3.714%211,308+6.319%
2021-09-08
2.30002.30002.20002.2400-5.089%76,790+10.268%
2021-09-07
2.44002.48002.20002.3601-2.475%93,566+4.657%
2021-09-03
2.11002.42002.11002.4200+17.476%43,403+2.066%
2021-09-02
2.04002.14001.98502.0600+5.641%111,070+19.903%
2021-09-01
2.05002.05001.92011.9500-4.412%89,384+26.667%
2021-08-31
2.03002.14761.92002.0400-1.449%234,657+21.078%
2021-08-30
2.29002.29002.06002.0700-5.716%74,342+19.324%
2021-08-27
2.06002.24002.05502.1955+6.578%52,291+12.503%
2021-08-26
1.99002.06001.99002.0600+3.000%97,054+19.903%
2021-08-25
2.15002.15001.99002.0000-2.913%101,826+23.500%
2021-08-24
2.20002.24922.06002.0600-2.370%101,680+19.903%
2021-08-23
2.20002.20001.97002.1100+7.653%160,072+17.062%
2021-08-20
2.12002.12001.90001.9600-7.547%111,416+26.020%
2021-08-19
2.09002.30001.95002.1200+7.614%69,935+16.509%
2021-08-18
2.05382.05381.84001.97000.000%103,663+25.381%
2021-08-17
2.26922.28001.97001.9700-15.086%120,669+25.381%
2021-08-16
2.49002.50002.29002.3200+2.655%51,120+6.466%
2021-08-13
2.39002.39002.26002.2600+11.330%128,992+9.292%
2021-08-12
2.40002.40002.03002.0300-15.417%165,622+21.675%
2021-08-11
2.25002.40002.17002.4000+20.603%298,625+2.917%
2021-08-10
2.02002.10001.96001.9900+1.531%124,057+24.121%
2021-08-09
2.08002.08001.90001.9600+3.158%351,065+26.020%
2021-08-06
1.77001.93131.60001.9000+11.111%257,219+30.000%
2021-08-05
1.55001.75001.55001.7100+7.210%89,628+44.444%
2021-08-04
1.62501.70001.56001.5950+1.592%184,160+54.859%
2021-08-03
1.65001.65001.55001.5700-4.848%40,346+57.325%
2021-08-02
1.60001.75001.59001.6500+3.125%32,588+49.697%
2021-07-30
1.62001.75001.60001.6000-1.840%32,339+54.375%
2021-07-29
1.64001.70001.51001.63000.000%41,398+51.534%
2021-07-28
1.45011.72001.42001.6300+8.667%64,871+51.534%
2021-07-27
1.50001.58001.37001.5000+2.740%79,917+64.667%
2021-07-26
1.75001.79001.43001.4600-8.176%471,567+69.178%
2021-07-23
1.75001.75001.46001.5900-4.217%142,525+55.346%
2021-07-22
1.85001.88001.59001.6600-4.046%301,281+48.795%
2021-07-21
1.64001.90011.56651.7300+26.740%1,880,092+42.775%
2021-07-20
1.36501.36501.36501.3650-0.365%1,251+80.952%
2021-07-19
1.31001.39001.30001.3700+3.788%31,925+80.292%
2021-07-16
1.38991.43501.32001.3200+7.317%8,640+87.121%
2021-07-15
1.26001.26001.23001.2300-1.600%2,586+100.813%
2021-07-14
1.30001.30001.25001.2500-6.716%2,601+97.600%
2021-07-13
1.23001.34001.23001.3400+7.191%17,860+84.328%
2021-07-12
1.25011.25011.25011.2501+0.008%125+97.584%
2021-07-09
1.25001.25001.25001.25000.000%1,026+97.600%
2021-07-08
1.25001.25001.25001.2500-3.101%3,685+97.600%
2021-07-06
1.25001.35001.24001.2900+4.032%5,338+91.473%
2021-07-02
1.24001.30001.24001.2400-10.791%4,038+99.194%
2021-06-30
1.27001.39001.25001.3900+10.317%5,139+77.698%
2021-06-29
1.28001.28001.26001.2600-0.631%2,556+96.032%
2021-06-28
1.48001.48001.24001.2680-9.429%6,921+94.795%
2021-06-25
1.40001.40001.40001.4000+7.692%100+76.429%
2021-06-24
1.30001.30001.30001.30000.000%950+90.000%
2021-06-23
1.30001.30001.30001.3000+5.691%1,186+90.000%
2021-06-21
1.24001.24001.23001.2300+1.653%568+100.813%
2021-06-17
1.27011.27011.21001.2100-3.200%3,201+104.132%
2021-06-16
1.22001.45001.22001.2500+4.167%2,985+97.600%
2021-06-15
1.20001.20001.20001.2000-3.226%100+105.833%
2021-06-14
1.37001.37001.20001.2400-5.344%3,344+99.194%
2021-06-11
1.18001.31001.18001.3100+4.800%310+88.550%
2021-06-09
1.36501.36501.24991.2500+0.806%1,590+97.600%
2021-06-08
1.23991.24001.23001.2400+2.479%1,801+99.194%
2021-06-07
1.21001.21001.20991.2100+2.542%3,412+104.132%
2021-06-04
1.13001.18001.13001.1800+5.357%291+109.322%
2021-06-03
1.10001.12001.10001.1200-0.885%21,620+120.536%
2021-06-01
1.11001.13001.10001.1300+2.727%990+118.584%
2021-05-28
0.96001.10000.96001.1000+5.769%1,415+124.545%
2021-05-27
1.12001.12001.03001.0400-3.704%3,725+137.500%
2021-05-26
1.06001.13001.05001.0800+1.887%1,532+128.704%
2021-05-25
1.05001.06001.05001.0600+1.923%2,166+133.019%
2021-05-24
1.04001.04001.04001.0400-7.143%411+137.500%
2021-05-21
1.13001.13001.12001.1200+4.673%900+120.536%
2021-05-20
1.21001.21001.07001.0700-11.570%2,750+130.841%
2021-05-19
1.08921.21001.08921.2100+22.222%481+104.132%
2021-05-18
0.99880.99880.98950.9900-17.500%1,914+149.495%
2021-05-14
1.10001.21001.01001.2000+9.091%69,021+105.833%
2021-05-13
1.10001.10001.10001.10000.000%2,752+124.545%
2021-05-12
1.10001.11001.10001.10000.000%3,478+124.545%
2021-05-11
1.10001.11001.10001.10000.000%2,514+124.545%
2021-05-10
1.10001.13001.10001.1000-1.786%3,610+124.545%
2021-05-07
1.10001.13001.10001.1200+0.901%3,490+120.536%
2021-05-06
1.08001.11001.08001.1100+2.778%4,299+122.523%
2021-05-05
1.07001.11001.07001.0800-6.897%8,570+128.704%
2021-05-04
1.05001.16001.05001.1600+1.754%1,701+112.931%
2021-05-03
1.05001.16001.05001.1400-0.870%12,210+116.667%
2021-04-30
1.04001.29501.04001.15000.000%42,424+114.783%
2021-04-29
1.48001.48001.10351.1500-22.297%3,773+114.783%
2021-04-28
1.01001.48001.01001.4800+36.645%2,304+66.892%
2021-04-27
1.06501.08311.02991.0831-1.536%6,402+128.049%
2021-04-26
1.11001.12991.10001.1000-1.786%4,599+124.545%
2021-04-23
1.11001.12001.10001.1200+1.818%6,132+120.536%
2021-04-22
1.10011.15001.10001.1000-0.901%2,280+124.545%
2021-04-21
1.12501.15001.10501.1100-9.016%212,978+122.523%
2021-04-20
1.25001.27501.02011.2200-6.154%3,401+102.459%
2021-04-19
1.40001.40001.30001.3000+4.839%563+90.000%
2021-04-16
1.14641.24001.13001.2400+3.333%43,690+99.194%
2021-04-15
1.39001.39001.20001.2000-13.669%38,760+105.833%
2021-04-13
1.42001.42001.35001.3900-2.113%54,693+77.698%
2021-04-12
1.46001.46001.42001.4200-0.921%2,633+73.944%
2021-04-09
1.49991.49991.43321.4332+10.732%8,274+72.342%
2021-04-08
1.49531.50001.29431.29430.000%6,295+90.837%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC