Dark

PDAC
Peridot Acquisition Corp.
stock NYSE

Inactive

Aug 10, 2021

11.23USD+2.745%(+0.30)582,672

Pre-market

0.00USD-100.000%(-10.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-10	11.0200	11.5800	10.4000	11.2300	+2.745%	582,672	0.000%
2021-08-09	10.8800	10.9700	10.6269	10.9300	+2.822%	345,868	+2.745%
2021-08-06	10.8400	10.9000	10.3600	10.6300	-1.208%	237,986	+5.644%
2021-08-05	9.6000	10.8800	9.5100	10.7600	+11.734%	786,650	+4.368%
2021-08-04	9.6300	9.6900	8.8100	9.6300	+0.838%	1,050,891	+16.615%
2021-08-03	9.8800	9.9100	9.4600	9.5500	-3.340%	633,414	+17.592%
2021-08-02	9.9500	10.0000	9.8500	9.8800	-1.002%	251,753	+13.664%
2021-07-30	9.9900	10.0100	9.9700	9.9800	-0.100%	403,716	+12.525%
2021-07-29	10.0200	10.0600	9.9700	9.9900	-0.100%	1,001,550	+12.412%
2021-07-28	10.2500	10.3000	9.9700	10.0000	-2.057%	540,733	+12.300%
2021-07-27	10.3400	10.4400	9.9984	10.2100	-1.257%	353,861	+9.990%
2021-07-26	10.3000	10.4400	10.1800	10.3400	+0.097%	158,778	+8.607%
2021-07-23	10.4700	10.5000	10.1300	10.3300	-1.148%	208,129	+8.712%
2021-07-22	10.7600	10.8400	10.3700	10.4500	-2.971%	153,255	+7.464%
2021-07-21	10.6100	10.8000	10.1900	10.7700	+1.892%	403,349	+4.271%
2021-07-20	10.7100	10.8900	10.5400	10.5700	-0.844%	140,616	+6.244%
2021-07-19	10.6500	10.8000	10.5700	10.6600	-0.467%	164,927	+5.347%
2021-07-16	10.7800	10.9000	10.6300	10.7100	+1.517%	435,461	+4.855%
2021-07-15	10.8500	11.0900	10.3300	10.5500	-2.855%	674,648	+6.445%
2021-07-14	11.3800	11.4800	10.8200	10.8600	-4.485%	562,483	+3.407%
2021-07-13	11.6100	11.6300	11.2800	11.3700	-2.151%	272,351	-1.231%
2021-07-12	11.9000	11.9700	11.5400	11.6200	-1.692%	201,376	-3.356%
2021-07-09	11.9000	11.9000	11.7700	11.8200	-0.922%	558,672	-4.992%
2021-07-08	11.8000	12.0000	11.5900	11.9300	-1.649%	314,483	-5.868%
2021-07-07	12.3500	12.3800	11.9100	12.1300	-1.781%	241,344	-7.420%
2021-07-06	12.3700	12.4700	12.3001	12.3500	+0.162%	233,618	-9.069%
2021-07-02	12.2700	12.3900	12.2500	12.3300	+0.983%	474,657	-8.921%
2021-07-01	12.2300	12.3000	11.8200	12.2100	+0.246%	722,094	-8.026%
2021-06-30	11.6700	12.2500	11.6500	12.1800	+3.308%	427,388	-7.800%
2021-06-29	11.8000	11.9800	11.7500	11.7900	+0.085%	192,702	-4.750%
2021-06-28	11.9100	11.9999	11.5000	11.7800	-1.833%	342,874	-4.669%
2021-06-25	11.8100	12.0400	11.6500	12.0000	+2.302%	288,964	-6.417%
2021-06-24	11.8400	11.9600	11.6200	11.7300	-0.170%	574,657	-4.263%
2021-06-23	11.7900	12.0000	11.7400	11.7500	+0.945%	726,524	-4.426%
2021-06-22	11.5300	11.6400	11.3000	11.6400	+1.659%	246,941	-3.522%
2021-06-21	11.2200	11.5500	11.1200	11.4500	+2.141%	370,306	-1.921%
2021-06-18	11.4500	11.4750	11.1100	11.2100	-2.691%	897,778	+0.178%
2021-06-17	11.4300	11.6000	11.2700	11.5200	+1.053%	357,540	-2.517%
2021-06-16	11.8000	11.9000	11.3500	11.4000	-3.226%	306,784	-1.491%
2021-06-15	12.2100	12.2500	11.7100	11.7800	-1.587%	383,617	-4.669%
2021-06-14	11.7000	12.1899	11.4500	11.9700	+3.636%	1,374,440	-6.182%
2021-06-11	11.7100	11.7100	11.5000	11.5500	+0.087%	355,975	-2.771%
2021-06-10	11.2900	11.5800	11.2500	11.5400	+2.760%	306,361	-2.686%
2021-06-09	11.6900	11.6900	11.0500	11.2300	-3.935%	431,285	0.000%
2021-06-08	11.8000	11.8300	11.2450	11.6900	+0.689%	793,286	-3.935%
2021-06-07	11.5000	12.0500	11.4400	11.6100	+4.689%	940,912	-3.273%
2021-06-04	10.5500	11.7300	10.5100	11.0900	+6.023%	1,396,095	+1.262%
2021-06-03	10.4700	10.4700	10.3600	10.4600	+1.063%	330,076	+7.361%
2021-06-02	10.3500	10.3600	10.2700	10.3500	+0.097%	240,695	+8.502%
2021-06-01	10.1100	10.4000	10.0700	10.3400	+2.681%	684,863	+8.607%
2021-05-28	10.0100	10.0700	10.0100	10.0700	+0.399%	215,759	+11.519%
2021-05-27	10.0300	10.0500	10.0000	10.0300	-0.100%	252,808	+11.964%
2021-05-26	10.0200	10.0839	10.0200	10.0400	-0.496%	146,414	+11.853%
2021-05-25	10.0200	10.1000	10.0000	10.0900	+0.799%	196,523	+11.298%
2021-05-24	10.0700	10.0700	9.9900	10.0100	-0.199%	328,652	+12.188%
2021-05-21	10.0300	10.0400	10.0100	10.0300	0.000%	314,437	+11.964%
2021-05-20	10.0700	10.0900	10.0100	10.0300	-0.199%	191,576	+11.964%
2021-05-19	10.1700	10.1800	10.0120	10.0500	-1.374%	222,781	+11.741%
2021-05-18	10.0200	10.2400	10.0200	10.1900	+1.494%	334,652	+10.206%
2021-05-17	10.0100	10.0600	10.0000	10.0400	-0.199%	226,732	+11.853%
2021-05-14	10.0200	10.1500	10.0000	10.0600	+0.399%	455,647	+11.630%
2021-05-13	10.3500	10.4700	10.0000	10.0200	-3.095%	540,957	+12.076%
2021-05-12	10.2700	10.4000	10.2392	10.3400	+0.584%	307,188	+8.607%
2021-05-11	10.0000	10.2800	9.9900	10.2800	+2.595%	745,625	+9.241%
2021-05-10	10.1200	10.1800	10.0000	10.0200	-0.398%	521,749	+12.076%
2021-05-07	10.4000	10.4000	10.0300	10.0600	-2.235%	519,155	+11.630%
2021-05-06	10.6000	10.6000	10.2100	10.2900	-2.093%	394,788	+9.135%
2021-05-05	10.4000	10.6100	10.3600	10.5100	+1.448%	203,369	+6.851%
2021-05-04	10.3000	10.3900	10.2300	10.3600	+0.193%	306,693	+8.398%
2021-05-03	10.3800	10.4400	10.1500	10.3400	+0.977%	581,043	+8.607%
2021-04-30	10.2400	10.2400	10.0750	10.2400	+0.098%	631,228	+9.668%
2021-04-29	10.2900	10.2900	10.1800	10.2300	-0.098%	198,148	+9.775%
2021-04-28	10.5000	10.5390	10.2200	10.2400	-2.569%	383,923	+9.668%
2021-04-27	10.5300	10.6400	10.4300	10.5100	+0.095%	437,675	+6.851%
2021-04-26	10.4500	10.6000	10.4150	10.5000	+1.156%	350,608	+6.952%
2021-04-23	10.3700	10.5000	10.2500	10.3800	+0.193%	355,408	+8.189%
2021-04-22	10.7500	10.7900	10.3500	10.3600	-3.896%	313,169	+8.398%
2021-04-21	10.5700	10.8300	10.4100	10.7800	+2.180%	466,929	+4.174%
2021-04-20	10.5000	10.5800	10.3200	10.5500	+0.572%	580,264	+6.445%
2021-04-19	10.6100	10.6800	10.3350	10.4900	-1.131%	345,686	+7.054%
2021-04-16	10.7000	10.8000	10.4600	10.6100	-1.577%	492,115	+5.844%
2021-04-15	10.8600	10.8800	10.5700	10.7800	+0.093%	391,288	+4.174%
2021-04-14	10.7500	10.8700	10.6600	10.7700	0.000%	746,052	+4.271%
2021-04-13	10.9000	10.9000	10.6331	10.7700	-1.644%	509,441	+4.271%
2021-04-12	10.9900	10.9900	10.5801	10.9500	+0.551%	600,883	+2.557%
2021-04-09	10.7000	10.9000	10.5200	10.8900	+1.681%	389,719	+3.122%
2021-04-08	10.5100	10.9000	10.4800	10.7100	+2.488%	838,644	+4.855%
2021-04-07	10.5700	10.5709	10.3300	10.4500	-0.760%	307,840	+7.464%
2021-04-06	10.7000	10.7400	10.5000	10.5300	-1.034%	314,373	+6.648%
2021-04-05	10.7400	10.8090	10.5600	10.6400	-0.654%	306,045	+5.545%
2021-04-01	10.6600	10.9400	10.6500	10.7100	+0.563%	413,985	+4.855%
2021-03-31	10.5400	10.6500	10.3300	10.6500	+1.140%	511,008	+5.446%
2021-03-30	10.4100	10.5600	10.2600	10.5300	+0.190%	376,899	+6.648%
2021-03-29	10.7000	10.7900	10.4800	10.5100	-2.233%	256,347	+6.851%
2021-03-26	10.7300	10.8400	10.4700	10.7500	+1.607%	336,220	+4.465%
2021-03-25	10.2200	10.6300	10.2000	10.5800	+2.718%	867,118	+6.144%
2021-03-24	10.7000	10.8070	10.3000	10.3000	-3.286%	480,213	+9.029%
2021-03-23	11.3800	11.4100	10.6000	10.6500	-5.752%	559,082	+5.446%
2021-03-22	11.0500	11.3100	10.7500	11.3000	+3.008%	463,589	-0.619%
2021-03-19	10.6500	11.0500	10.6500	10.9700	+3.491%	501,443	+2.370%
2021-03-18	10.7500	10.8300	10.5000	10.6000	-1.487%	549,894	+5.943%
2021-03-17	10.9300	11.0700	10.7300	10.7600	-2.182%	414,879	+4.368%
2021-03-16	11.7600	11.7600	11.0000	11.0000	-5.009%	479,768	+2.091%
2021-03-15	11.6200	11.7700	11.5000	11.5800	+1.047%	551,049	-3.022%
2021-03-12	11.2300	11.5000	11.0100	11.4600	+1.237%	418,850	-2.007%
2021-03-11	10.9200	11.3900	10.7200	11.3200	+5.107%	1,110,140	-0.795%
2021-03-10	11.1000	11.1000	10.6450	10.7700	-1.823%	420,892	+4.271%
2021-03-09	10.7900	11.0500	10.5226	10.9700	+3.491%	737,694	+2.370%
2021-03-08	11.0900	11.2000	10.5000	10.6000	-3.724%	1,051,181	+5.943%
2021-03-05	11.2600	11.3900	10.4800	11.0100	-4.010%	1,123,388	+1.998%
2021-03-04	11.0300	11.4900	10.3100	11.4700	-1.121%	2,812,006	-2.092%
2021-03-03	11.4000	12.5480	10.9800	11.6000	+1.045%	4,883,649	-3.190%
2021-03-02	11.6000	11.7700	11.2000	11.4800	-1.880%	1,413,755	-2.178%
2021-03-01	12.3500	12.3800	11.6100	11.7000	-2.500%	1,388,102	-4.017%
2021-02-26	11.4900	12.0000	10.9122	12.0000	+4.803%	1,599,047	-6.417%
2021-02-25	12.2400	12.3000	11.2200	11.4500	-6.607%	1,637,713	-1.921%
2021-02-24	11.9400	12.4800	11.8000	12.2600	+2.939%	1,400,491	-8.401%
2021-02-23	11.6000	13.0700	11.1400	11.9100	-5.924%	3,525,170	-5.709%
2021-02-22	13.1200	13.4399	12.3700	12.6600	-6.153%	2,887,691	-11.295%
2021-02-19	14.2000	14.3500	13.1200	13.4900	-3.505%	2,323,869	-16.753%
2021-02-18	14.2500	14.7500	13.6400	13.9800	-1.895%	2,264,195	-19.671%
2021-02-17	14.2700	14.8000	13.9000	14.2500	+3.261%	6,310,593	-21.193%
2021-02-16	15.5200	15.7400	13.7100	13.8000	-0.361%	17,452,316	-18.623%
2021-02-12	13.6700	14.2399	13.3100	13.8500	+1.095%	498,913	-18.917%
2021-02-11	13.6000	14.2999	13.0200	13.7000	-1.154%	948,083	-18.029%
2021-02-10	13.1000	14.2400	12.9900	13.8600	+6.533%	1,276,679	-18.975%
2021-02-09	13.0500	13.5400	12.9600	13.0100	-0.914%	676,701	-13.682%
2021-02-08	12.9000	13.7500	12.8800	13.1300	+2.179%	759,647	-14.471%
2021-02-05	12.8300	13.2500	12.7100	12.8500	+0.156%	636,728	-12.607%
2021-02-04	12.8200	13.0100	12.7300	12.8300	-0.697%	477,791	-12.471%
2021-02-03	12.7300	13.0300	12.6352	12.9200	+2.215%	673,939	-13.080%
2021-02-02	12.4400	12.9000	12.1200	12.6400	+3.607%	937,928	-11.155%
2021-02-01	11.7500	12.4700	11.7000	12.2000	+6.087%	1,586,370	-7.951%
2021-01-29	11.3200	11.5200	11.1800	11.5000	0.000%	617,231	-2.348%
2021-01-28	11.6400	11.7400	11.2600	11.5000	+0.524%	850,215	-2.348%
2021-01-27	11.9900	12.0000	11.2600	11.4400	-6.992%	1,235,162	-1.836%
2021-01-26	12.8000	12.9300	12.2000	12.3000	-3.831%	663,758	-8.699%
2021-01-25	12.9500	13.5000	12.4600	12.7900	+2.320%	1,317,956	-12.197%
2021-01-22	12.0800	12.5800	12.0713	12.5000	+3.306%	946,632	-10.160%
2021-01-21	12.0200	12.7418	12.0069	12.1000	-0.575%	850,776	-7.190%
2021-01-20	11.6800	12.4900	11.6071	12.1700	+6.103%	1,191,335	-7.724%
2021-01-19	11.7000	11.7500	11.3300	11.4700	-0.261%	1,162,194	-2.092%
2021-01-15	11.5600	11.7900	11.4000	11.5000	-0.691%	553,516	-2.348%
2021-01-14	11.6200	12.4000	11.4500	11.5800	+0.173%	838,494	-3.022%
2021-01-13	11.2800	11.9700	11.1500	11.5600	+3.584%	702,443	-2.855%
2021-01-12	11.0000	11.5199	10.9500	11.1600	+1.639%	730,300	+0.627%
2021-01-11	10.8800	11.0000	10.6300	10.9800	-0.272%	466,728	+2.277%
2021-01-08	10.6500	11.1600	10.5457	11.0100	+4.658%	840,951	+1.998%
2021-01-07	10.5500	10.6300	10.4500	10.5200	+0.286%	235,231	+6.749%
2021-01-06	10.5300	10.6400	10.3500	10.4900	+0.095%	471,751	+7.054%
2021-01-05	10.4000	10.5000	10.3200	10.4800	+1.452%	165,116	+7.156%
2021-01-04	10.4000	10.4900	10.3000	10.3300	-0.290%	398,141	+8.712%
2020-12-31	10.5000	10.5300	10.3497	10.3600	-1.239%	183,498	+8.398%
2020-12-30	10.5500	10.5500	10.3800	10.4900	-0.095%	250,602	+7.054%
2020-12-29	10.5500	10.6500	10.3300	10.5000	+1.254%	643,881	+6.952%
2020-12-28	10.4000	10.4200	10.2100	10.3700	+1.171%	682,259	+8.293%
2020-12-24	10.4000	10.4000	10.1100	10.2500	-0.774%	266,137	+9.561%
2020-12-23	10.3500	10.3900	10.2700	10.3300	+0.584%	832,770	+8.712%
2020-12-22	10.2500	10.3500	10.1900	10.2700	+0.686%	869,279	+9.348%
2020-12-21	10.1500	10.2300	10.0900	10.2000	+0.592%	191,704	+10.098%
2020-12-18	10.1200	10.1500	10.0800	10.1400	+0.297%	150,229	+10.750%
2020-12-17	10.1200	10.1599	10.0800	10.1100	-0.590%	159,723	+11.078%
2020-12-16	10.2700	10.2900	10.0700	10.1700	0.000%	98,545	+10.423%
2020-12-15	10.3000	10.3000	10.0500	10.1700	-0.441%	134,941	+10.423%
2020-12-14	10.3500	10.3500	10.0000	10.2150	-0.341%	224,630	+9.936%
2020-12-11	10.2000	10.2500	9.9600	10.2500	+1.285%	225,638	+9.561%
2020-12-10	10.2900	10.4000	9.7900	10.1200	+1.811%	1,021,207	+10.968%
2020-12-09	9.9900	10.0200	9.8000	9.9400	-0.101%	259,305	+12.978%
2020-12-08	10.3800	10.3800	9.9000	9.9500	-0.995%	88,947	+12.864%
2020-12-07	9.9000	10.1500	9.9000	10.0500	+1.927%	141,254	+11.741%
2020-12-04	9.8700	9.8700	9.7000	9.8600	+1.128%	194,064	+13.895%
2020-12-03	9.7600	9.8400	9.7300	9.7500	-0.205%	22,807	+15.179%
2020-12-02	9.7900	9.8100	9.6500	9.7700	-0.204%	14,021	+14.944%
2020-12-01	9.9600	9.9600	9.7900	9.7900	-0.204%	20,498	+14.709%
2020-11-30	10.0600	10.0600	9.7600	9.8100	-1.308%	67,121	+14.475%
2020-11-27	9.7700	10.8800	9.7700	9.9400	+1.429%	84,662	+12.978%
2020-11-25	9.7900	9.8000	9.7400	9.8000	+0.410%	160,237	+14.592%
2020-11-24	9.8000	9.8000	9.6800	9.7600	0.000%	51,570	+15.061%

.dark-mode .pWVcdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWVcdN{ color: #333333; background-color: white; border: 2px solid #333333; }PDACPeridot Acquisition Corp.stock NYSE

PDAC
Peridot Acquisition Corp.
stock NYSE