Dark

DMYD
dMY Technology Group, Inc. II
stock NYSE

Inactive

Apr 20, 2021

16.21USD-11.227%(-2.05)1,424,552

Pre-market

0.00USD-100.000%(-18.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	18.0000	18.4700	15.7100	16.2100	-11.227%	1,424,552	0.000%
2021-04-19	19.3200	19.4291	17.6900	18.2600	-7.824%	1,107,792	-11.227%
2021-04-16	19.0000	20.3000	18.8000	19.8100	+2.219%	982,939	-18.173%
2021-04-15	19.6600	19.8999	18.8600	19.3800	-0.360%	399,623	-16.357%
2021-04-14	19.3000	20.2500	19.1500	19.4500	+0.934%	1,031,560	-16.658%
2021-04-13	18.8500	19.4834	18.3708	19.2700	-0.207%	985,916	-15.880%
2021-04-12	19.3600	19.5400	18.2400	19.3100	-1.730%	903,144	-16.054%
2021-04-09	19.4000	19.7000	18.4000	19.6500	-1.057%	817,262	-17.506%
2021-04-08	21.3000	21.3100	19.2500	19.8600	-6.673%	1,195,612	-18.379%
2021-04-07	22.3000	22.7200	21.0500	21.2800	-3.928%	922,113	-23.825%
2021-04-06	20.7800	22.3400	20.1000	22.1500	+0.682%	2,099,377	-26.817%
2021-04-05	19.1300	23.4900	18.8500	22.0000	+40.755%	10,087,442	-26.318%
2021-04-01	14.8500	15.6800	14.8000	15.6300	+6.254%	1,325,203	+3.711%
2021-03-31	14.4900	14.8000	14.4000	14.7100	+2.509%	315,033	+10.197%
2021-03-30	14.0200	14.5700	13.8100	14.3500	-0.070%	655,090	+12.962%
2021-03-29	15.3000	15.4450	13.7700	14.3600	-7.055%	693,031	+12.883%
2021-03-26	15.6100	16.0800	14.8300	15.4500	-1.905%	431,163	+4.919%
2021-03-25	15.1600	15.9100	14.2600	15.7500	-1.930%	731,250	+2.921%
2021-03-24	16.1000	16.2500	15.5000	16.0600	-0.248%	465,354	+0.934%
2021-03-23	16.8800	16.9500	15.6600	16.1000	-4.281%	338,493	+0.683%
2021-03-22	16.3900	16.9300	16.1800	16.8200	+3.827%	252,467	-3.627%
2021-03-19	15.8600	16.2700	15.2600	16.2000	+2.727%	385,253	+0.062%
2021-03-18	16.7500	16.8500	15.6800	15.7700	-6.075%	261,955	+2.790%
2021-03-17	16.9200	17.1699	16.6701	16.7900	-3.617%	273,619	-3.454%
2021-03-16	17.0900	17.9700	16.7500	17.4200	+2.712%	391,912	-6.946%
2021-03-15	17.4500	17.5500	16.8300	16.9600	-1.281%	239,529	-4.422%
2021-03-12	17.1300	17.5053	16.6500	17.1800	-2.442%	292,211	-5.646%
2021-03-11	16.7500	17.8000	16.5010	17.6100	+8.369%	770,137	-7.950%
2021-03-10	16.6700	17.0000	15.8500	16.2500	-0.307%	231,461	-0.246%
2021-03-09	16.3600	16.6000	15.8300	16.3000	+4.823%	469,632	-0.552%
2021-03-08	16.0300	16.5299	15.1300	15.5500	-2.016%	611,407	+4.244%
2021-03-05	15.2500	16.4900	13.9000	15.8700	+9.448%	1,484,338	+2.142%
2021-03-04	16.6300	17.2100	13.5500	14.5000	-13.536%	2,688,206	+11.793%
2021-03-03	19.4500	19.4889	16.7114	16.7700	-13.823%	752,415	-3.339%
2021-03-02	19.0000	20.4200	18.7400	19.4600	+0.206%	448,608	-16.701%
2021-03-01	19.8400	19.8500	18.6000	19.4200	+1.996%	657,346	-16.529%
2021-02-26	17.8600	20.2000	17.2500	19.0400	+4.615%	1,473,032	-14.863%
2021-02-25	18.5900	19.6400	17.6116	18.2000	-1.622%	1,358,274	-10.934%
2021-02-24	18.6900	18.9341	17.9000	18.5000	-0.216%	703,711	-12.378%
2021-02-23	19.3900	20.0000	17.0200	18.5400	-8.535%	1,500,448	-12.567%
2021-02-22	19.7300	21.8900	19.1600	20.2700	+0.297%	1,223,856	-20.030%
2021-02-19	19.7000	20.4700	19.4600	20.2100	+1.558%	633,812	-19.792%
2021-02-18	18.4000	20.2400	18.2500	19.9000	+3.862%	849,267	-18.543%
2021-02-17	18.1200	19.6500	17.9000	19.1600	+4.017%	785,143	-15.397%
2021-02-16	19.0000	19.6500	18.2800	18.4200	-0.861%	746,807	-11.998%
2021-02-12	18.6500	19.0400	18.3000	18.5800	+0.054%	644,951	-12.756%
2021-02-11	19.6300	20.1000	18.5200	18.5700	-5.400%	636,108	-12.709%
2021-02-10	20.2600	20.6000	19.3700	19.6300	-5.169%	811,665	-17.422%
2021-02-09	20.4800	20.9000	19.5400	20.7000	+1.222%	527,857	-21.691%
2021-02-08	20.7900	21.4700	20.0100	20.4500	-1.588%	482,733	-20.733%
2021-02-05	20.8600	21.3599	19.9500	20.7800	+0.290%	496,420	-21.992%
2021-02-04	19.6500	21.0000	19.5276	20.7200	+7.080%	1,026,869	-21.766%
2021-02-03	20.0100	20.3000	18.4300	19.3500	-1.826%	633,841	-16.227%
2021-02-02	21.5000	21.8900	19.6100	19.7100	-8.026%	784,067	-17.757%
2021-02-01	20.2000	21.5600	19.5400	21.4300	+3.277%	733,808	-24.358%
2021-01-29	18.6700	20.9500	18.4500	20.7500	+8.412%	884,963	-21.880%
2021-01-28	17.8500	19.4800	17.4000	19.1400	+6.748%	774,745	-15.308%
2021-01-27	18.0100	18.3800	16.0000	17.9300	-7.482%	1,637,751	-9.593%
2021-01-26	18.4400	19.3800	17.8000	19.3800	+6.777%	1,140,018	-16.357%
2021-01-25	19.9500	20.1100	18.1000	18.1500	-9.791%	1,311,002	-10.689%
2021-01-22	20.2900	21.2200	19.5000	20.1200	-2.425%	1,053,632	-19.433%
2021-01-21	19.1800	20.6600	18.9100	20.6200	+0.881%	1,274,888	-21.387%
2021-01-20	18.4100	20.9507	18.4100	20.4400	+22.103%	3,794,985	-20.695%
2021-01-19	17.3900	17.4400	16.4900	16.7400	-4.014%	896,995	-3.166%
2021-01-15	16.1100	17.5000	15.6100	17.4400	+6.018%	1,202,752	-7.053%
2021-01-14	16.0500	16.4700	15.9500	16.4500	+3.329%	671,010	-1.459%
2021-01-13	16.5300	17.1500	15.8000	15.9200	-6.353%	1,287,157	+1.822%
2021-01-12	15.5000	17.0000	15.3500	17.0000	+8.835%	1,280,327	-4.647%
2021-01-11	16.0000	16.4000	15.6000	15.6200	-2.375%	1,005,391	+3.777%
2021-01-08	16.0000	16.6700	15.7600	16.0000	+0.313%	1,558,067	+1.313%
2021-01-07	16.0100	16.3766	15.7030	15.9500	-1.300%	1,061,236	+1.630%
2021-01-06	16.4900	17.3800	15.5600	16.1600	+1.699%	1,493,343	+0.309%
2021-01-05	15.9100	16.1810	15.5600	15.8900	-4.219%	637,204	+2.014%
2021-01-04	17.4000	17.8900	15.5800	16.5900	-5.685%	1,361,522	-2.291%
2020-12-31	17.0000	17.5900	16.8100	17.5900	+2.446%	594,309	-7.845%
2020-12-30	16.5000	17.2900	16.2600	17.1700	+3.185%	1,899,533	-5.591%
2020-12-29	16.4300	16.7394	15.6100	16.6400	+1.278%	1,147,009	-2.584%
2020-12-28	17.5000	17.5000	16.3000	16.4300	-1.084%	1,035,958	-1.339%
2020-12-24	17.3000	17.3000	16.3000	16.6100	+0.181%	1,172,703	-2.408%
2020-12-23	16.1000	17.3500	15.9400	16.5800	+4.277%	1,753,585	-2.232%
2020-12-22	16.4800	16.8400	15.3000	15.9000	-3.343%	3,292,457	+1.950%
2020-12-21	14.5600	16.5000	14.5500	16.4500	+7.516%	1,766,653	-1.459%
2020-12-18	14.0500	15.4800	14.0500	15.3000	+7.143%	4,324,034	+5.948%
2020-12-17	12.6900	14.2800	12.6900	14.2800	+9.846%	2,394,538	+13.515%
2020-12-16	12.8200	13.0500	12.0200	13.0000	0.000%	2,553,978	+24.692%
2020-12-15	13.0300	13.4000	12.7100	13.0000	-0.763%	1,297,510	+24.692%
2020-12-14	13.6500	14.1900	12.5300	13.1000	+0.924%	2,815,780	+23.740%
2020-12-11	13.6100	14.2000	12.7500	12.9800	-3.494%	3,137,895	+24.884%
2020-12-10	12.6900	14.0461	12.6800	13.4500	-2.536%	3,310,950	+20.520%
2020-12-09	12.9800	14.2800	12.5200	13.8000	+18.966%	9,605,153	+17.464%
2020-12-08	11.5000	11.6800	11.2700	11.6000	+1.754%	1,854,820	+39.741%
2020-12-07	11.4500	11.7000	11.2600	11.4000	+2.151%	3,218,992	+42.193%
2020-12-04	10.8000	11.2500	10.7700	11.1600	+1.455%	1,005,513	+45.251%
2020-12-03	10.8000	11.0700	10.7400	11.0000	+2.326%	1,497,228	+47.364%
2020-12-02	10.8500	10.8500	10.6000	10.7500	-1.376%	1,043,214	+50.791%
2020-12-01	11.3600	11.4500	10.8500	10.9000	-1.357%	1,494,673	+48.716%
2020-11-30	11.3900	11.3900	10.8000	11.0500	+0.363%	1,177,009	+46.697%
2020-11-27	11.2000	11.2000	10.8100	11.0100	+1.009%	971,825	+47.230%
2020-11-25	10.4100	10.9800	10.3500	10.9000	+3.908%	634,863	+48.716%
2020-11-24	10.5000	10.5000	10.2600	10.4900	-0.095%	904,543	+54.528%
2020-11-23	10.4500	10.5500	10.3100	10.5000	+0.191%	968,930	+54.381%
2020-11-20	10.3000	10.6900	10.2000	10.4800	+2.745%	1,066,841	+54.676%
2020-11-19	10.1900	10.2900	10.1700	10.2000	-0.778%	68,015	+58.922%
2020-11-18	10.2100	10.3900	10.0800	10.2800	+0.686%	534,154	+57.685%
2020-11-17	10.1000	10.2400	10.0600	10.2100	+0.591%	791,233	+58.766%
2020-11-16	10.1100	10.1600	10.0600	10.1500	+0.396%	268,506	+59.704%
2020-11-13	10.2900	10.2900	10.1100	10.1100	0.000%	187,316	+60.336%
2020-11-12	10.2200	10.2500	10.1000	10.1100	-0.590%	862,914	+60.336%
2020-11-11	10.1000	10.2400	10.1000	10.1700	-0.294%	436,408	+59.390%
2020-11-10	10.3000	10.3500	10.2000	10.2000	-0.971%	59,084	+58.922%
2020-11-09	10.4500	10.4500	10.3000	10.3000	-0.579%	320,845	+57.379%
2020-11-06	10.2400	10.3900	10.1600	10.3600	+1.073%	896,593	+56.467%
2020-11-05	10.2000	10.2600	10.1200	10.2500	+1.586%	1,383,925	+58.146%
2020-11-04	10.2000	10.2000	10.0700	10.0900	-0.099%	267,663	+60.654%
2020-11-03	10.1000	10.1600	10.0900	10.1000	-0.099%	271,047	+60.495%
2020-11-02	10.2300	10.3400	10.0500	10.1100	+0.597%	279,097	+60.336%
2020-10-30	10.0000	10.1000	10.0000	10.0500	-0.495%	414,760	+61.294%
2020-10-29	10.3000	10.3600	9.9300	10.1000	-1.655%	822,601	+60.495%
2020-10-28	10.4500	10.5000	10.1700	10.2700	+0.097%	1,277,617	+57.838%
2020-10-27	10.4000	10.4300	10.1100	10.2600	+2.600%	5,282,162	+57.992%
2020-10-26	10.0100	10.1100	9.9000	10.0000	-0.299%	281,624	+62.100%
2020-10-23	10.0300	10.1100	10.0300	10.0300	-0.496%	202,114	+61.615%
2020-10-22	10.3500	10.3500	10.0300	10.0800	-0.592%	55,887	+60.813%
2020-10-21	10.6000	10.6000	10.0000	10.1400	+1.705%	355,325	+59.862%
2020-10-20	10.0900	10.0900	9.9700	9.9700	+0.201%	10,139	+62.588%
2020-10-19	9.9500	10.0400	9.8800	9.9500	+0.709%	61,669	+62.915%
2020-10-16	9.9000	9.9300	9.8100	9.8800	+0.305%	42,220	+64.069%
2020-10-15	9.9000	9.9000	9.8500	9.8500	-0.203%	4,175	+64.569%
2020-10-14	9.9000	9.9000	9.8000	9.8700	-0.303%	4,642	+64.235%
2020-10-13	9.9000	9.9000	9.9000	9.9000	+0.406%	826	+63.737%
2020-10-12	10.1000	10.1000	9.8600	9.8600	-0.404%	13,719	+64.402%
2020-10-09	10.0400	10.0400	9.8100	9.9000	-0.202%	54,934	+63.737%
2020-10-07	9.9300	9.9300	9.9200	9.9200	+0.202%	1,550	+63.407%
2020-10-06	9.8300	9.9000	9.8300	9.9000	-1.000%	6,514	+63.737%
2020-10-05	10.0000	10.0000	10.0000	10.0000	0.000%	150	+62.100%

.dark-mode .J1nHBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1nHBJ{ color: #333333; background-color: white; border: 2px solid #333333; }DMYDdMY Technology Group, Inc. IIstock NYSE

DMYD
dMY Technology Group, Inc. II
stock NYSE