Dark

PNTM
Pontem Corporation
stock NYSE

Inactive

May 25, 2023

10.37USD0.000%(0.00)28,594

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.37)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	10.3700	10.3800	10.3700	10.3700	0.000%	28,594	0.000%
2023-05-24	10.3700	10.3700	10.3700	10.3700	-0.048%	271	0.000%
2023-05-22	10.3700	10.3750	10.3700	10.3750	+0.048%	201,197	-0.048%
2023-05-18	10.3700	10.3702	10.3700	10.3700	-0.144%	1,731	0.000%
2023-05-17	10.3600	10.3900	10.3600	10.3850	-0.048%	228,752	-0.144%
2023-05-16	10.3500	10.3900	10.3500	10.3900	+0.193%	662,486	-0.192%
2023-05-15	10.4400	10.4900	10.3700	10.3700	-1.050%	197,037	0.000%
2023-05-12	10.4900	10.4900	10.4800	10.4800	+0.287%	222	-1.050%
2023-05-11	10.4500	10.4500	10.4500	10.4500	+0.287%	153	-0.766%
2023-05-10	10.3900	10.4300	10.3900	10.4201	+0.193%	366	-0.481%
2023-05-09	10.4000	10.4000	10.4000	10.4000	-0.192%	598	-0.288%
2023-05-08	10.3100	10.4200	10.3100	10.4200	-0.192%	2,423	-0.480%
2023-05-05	10.4400	10.4400	10.4400	10.4400	+0.288%	255	-0.670%
2023-05-04	10.4100	10.4100	10.4100	10.4100	0.000%	305	-0.384%
2023-05-03	10.4000	10.4150	10.4000	10.4100	-0.287%	2,139	-0.384%
2023-05-02	10.4100	10.4400	10.4050	10.4400	+0.578%	195,639	-0.670%
2023-05-01	10.3800	10.3800	10.3800	10.3800	0.000%	257	-0.096%
2023-04-28	10.4500	10.4500	10.3800	10.3800	-0.384%	2,262	-0.096%
2023-04-27	10.4300	10.4300	10.3900	10.4200	+0.289%	301,318	-0.480%
2023-04-26	10.4300	10.4300	10.3900	10.3900	-0.048%	462,139	-0.192%
2023-04-25	10.3800	10.4150	10.3700	10.3950	+0.193%	58,039	-0.241%
2023-04-24	10.4000	10.4000	10.3750	10.3750	+0.048%	904	-0.048%
2023-04-21	10.3500	10.3700	10.3500	10.3700	+0.193%	6,186	0.000%
2023-04-20	10.3600	10.3600	10.3500	10.3500	-0.097%	3,617	+0.193%
2023-04-19	10.3500	10.3600	10.3500	10.3600	0.000%	1,287	+0.097%
2023-04-18	10.3900	10.3900	10.3600	10.3600	+0.097%	307	+0.097%
2023-04-17	10.3400	10.3500	10.3400	10.3500	+0.097%	8,502	+0.193%
2023-04-14	10.3400	10.3400	10.3400	10.3400	-0.097%	1,352	+0.290%
2023-04-12	10.3600	10.3700	10.3500	10.3500	0.000%	3,394	+0.193%
2023-04-11	10.3400	10.3500	10.3400	10.3500	0.000%	700	+0.193%
2023-04-10	10.3430	10.3500	10.3430	10.3500	-0.048%	902	+0.193%
2023-04-06	10.3550	10.3550	10.3500	10.3550	-0.145%	1,600	+0.145%
2023-04-04	10.3400	10.3700	10.3400	10.3700	+0.219%	50,651	0.000%
2023-04-03	10.3319	10.3500	10.3300	10.3473	+0.167%	63,108	+0.219%
2023-03-31	10.3400	10.3400	10.3300	10.3300	-0.097%	2,300	+0.387%
2023-03-30	10.3400	10.3400	10.3400	10.3400	+0.097%	196	+0.290%
2023-03-29	10.3200	10.3350	10.3200	10.3300	+0.097%	19,928	+0.387%
2023-03-28	10.3100	10.3200	10.3050	10.3200	+0.146%	59,380	+0.484%
2023-03-27	10.3000	10.3100	10.2900	10.3050	+0.049%	42,514	+0.631%
2023-03-24	10.3000	10.3000	10.3000	10.3000	0.000%	472	+0.680%
2023-03-22	10.2900	10.3100	10.2900	10.3000	0.000%	3,195	+0.680%
2023-03-21	10.3000	10.3000	10.3000	10.3000	+0.097%	3,272	+0.680%
2023-03-20	10.2850	10.2900	10.2800	10.2900	0.000%	71,750	+0.777%
2023-03-16	10.2800	10.2900	10.2800	10.2900	0.000%	20,253	+0.777%
2023-03-14	10.3000	10.3000	10.2800	10.2900	0.000%	1,203	+0.777%
2023-03-13	10.2701	10.3000	10.2700	10.2900	+0.292%	1,117,080	+0.777%
2023-03-10	10.2800	10.3000	10.2600	10.2600	-0.196%	316,090	+1.072%
2023-03-08	10.2801	10.2801	10.2801	10.2801	+0.001%	481	+0.875%
2023-03-07	10.2800	10.2900	10.2800	10.2800	+0.097%	45,300	+0.875%
2023-03-03	10.2600	10.2700	10.2600	10.2700	+0.097%	7,360	+0.974%
2023-03-02	10.2400	10.2600	10.2300	10.2600	+0.293%	4,795	+1.072%
2023-03-01	10.2400	10.2500	10.2300	10.2300	-0.195%	1,185	+1.369%
2023-02-28	10.2400	10.2500	10.2400	10.2500	+0.098%	454	+1.171%
2023-02-27	10.2400	10.2500	10.2400	10.2400	-0.146%	3,950	+1.270%
2023-02-23	10.2500	10.2600	10.2500	10.2550	+0.146%	550	+1.121%
2023-02-22	10.2400	10.2400	10.2400	10.2400	+0.098%	171	+1.270%
2023-02-21	10.2700	10.2700	10.2200	10.2300	-0.195%	7,210	+1.369%
2023-02-17	10.2200	10.2500	10.2200	10.2500	+0.098%	2,961	+1.171%
2023-02-16	10.2300	10.2400	10.2200	10.2400	-0.098%	7,805	+1.270%
2023-02-15	10.2500	10.2500	10.2500	10.2500	+0.196%	144	+1.171%
2023-02-14	10.2200	10.2300	10.2200	10.2300	0.000%	2,627	+1.369%
2023-02-13	10.2100	10.2300	10.2100	10.2300	+0.049%	1,017	+1.369%
2023-02-10	10.2466	10.2466	10.2250	10.2250	-0.049%	1,987	+1.418%
2023-02-09	10.2200	10.2300	10.2200	10.2300	+0.196%	373	+1.369%
2023-02-08	10.2100	10.2100	10.2100	10.2100	+0.069%	100	+1.567%
2023-02-07	10.2000	10.2030	10.2000	10.2030	+0.128%	5,117	+1.637%
2023-02-06	10.2100	10.2100	10.1900	10.1900	-0.145%	5,102	+1.766%
2023-02-03	10.2000	10.2400	10.2000	10.2048	+0.047%	1,637	+1.619%
2023-02-02	10.2100	10.2100	10.1950	10.2000	-0.166%	1,187	+1.667%
2023-02-01	10.2600	10.2600	10.2170	10.2170	-0.029%	5,624	+1.498%
2023-01-31	10.2100	10.2200	10.2000	10.2200	+0.098%	18,421	+1.468%
2023-01-30	10.2100	10.2200	10.2100	10.2100	-0.390%	10,724	+1.567%
2023-01-27	10.2400	10.2600	10.2300	10.2500	0.000%	34,063	+1.171%
2023-01-26	10.2500	10.2600	10.2340	10.2500	+0.098%	3,653	+1.171%
2023-01-25	10.1900	10.2450	10.1900	10.2400	+0.294%	51,851	+1.270%
2023-01-23	10.2000	10.2300	10.2000	10.2100	+0.196%	157,282	+1.567%
2023-01-20	10.2000	10.2200	10.1800	10.1900	0.000%	114,950	+1.766%
2023-01-19	10.1700	10.2200	10.1700	10.1900	+0.049%	55,114	+1.766%
2023-01-18	10.1800	10.2000	10.1700	10.1850	+0.049%	58,057	+1.816%
2023-01-17	10.2000	10.2200	10.1600	10.1800	+0.197%	763,160	+1.866%
2023-01-13	10.1800	10.2866	10.1600	10.1600	-1.455%	990,541	+2.067%
2023-01-12	10.1600	10.4100	10.1600	10.3100	+1.476%	79,581	+0.582%
2023-01-11	10.1500	10.2500	10.1500	10.1600	0.000%	2,434,829	+2.067%
2023-01-10	10.1590	10.1950	10.1500	10.1600	+0.099%	1,181,501	+2.067%
2023-01-09	10.1300	10.1600	10.1200	10.1500	+0.197%	7,461,267	+2.167%
2023-01-06	10.1230	10.1400	10.1230	10.1300	+0.099%	248,573	+2.369%
2023-01-05	10.1100	10.1400	10.1100	10.1200	+0.198%	99,251	+2.470%
2023-01-04	10.0900	10.1000	10.0900	10.1000	-0.099%	4,531	+2.673%
2023-01-03	10.1100	10.1100	10.0900	10.1100	0.000%	27,038	+2.572%
2022-12-30	10.0950	10.1100	10.0900	10.1100	+0.099%	26,938	+2.572%
2022-12-29	10.0900	10.1000	10.0900	10.1000	0.000%	24,750	+2.673%
2022-12-28	10.0900	10.1000	10.0900	10.1000	+0.099%	21,030	+2.673%
2022-12-27	10.0900	10.0900	10.0900	10.0900	0.000%	271	+2.775%
2022-12-23	10.0900	10.1000	10.0800	10.0900	+0.099%	16,138	+2.775%
2022-12-22	10.0850	10.0900	10.0800	10.0800	-0.099%	53,157	+2.877%
2022-12-20	10.0900	10.1000	10.0800	10.0900	0.000%	424,746	+2.775%
2022-12-19	10.0800	10.0950	10.0800	10.0900	+0.199%	5,700	+2.775%
2022-12-16	10.0700	10.0700	10.0700	10.0700	0.000%	134,523	+2.979%
2022-12-15	10.0700	10.0700	10.0700	10.0700	0.000%	100	+2.979%
2022-12-14	10.0700	10.0800	10.0700	10.0700	0.000%	79,991	+2.979%
2022-12-13	10.0800	10.0800	10.0700	10.0700	0.000%	324,813	+2.979%
2022-12-12	10.0600	10.0900	10.0400	10.0700	+0.050%	792,782	+2.979%
2022-12-09	10.0650	10.0650	10.0600	10.0650	+0.050%	31,210	+3.030%
2022-12-08	10.0500	10.0700	10.0500	10.0600	0.000%	110,361	+3.082%
2022-12-07	10.0600	10.0700	10.0600	10.0600	0.000%	72,200	+3.082%
2022-12-06	10.0500	10.0700	10.0500	10.0600	+0.100%	1,616,571	+3.082%
2022-12-05	10.0500	10.0550	10.0500	10.0500	-0.099%	253,998	+3.184%
2022-12-02	10.0500	10.0600	10.0450	10.0600	+0.199%	16,742	+3.082%
2022-12-01	10.0500	10.0600	10.0400	10.0400	0.000%	5,676	+3.287%
2022-11-30	10.0500	10.0600	10.0400	10.0400	-0.100%	838,647	+3.287%
2022-11-29	10.0500	10.0500	10.0500	10.0500	+0.100%	4,124	+3.184%
2022-11-28	10.0500	10.0550	10.0400	10.0400	0.000%	33,923	+3.287%
2022-11-25	10.0500	10.0690	10.0400	10.0400	-0.100%	2,620	+3.287%
2022-11-23	10.0700	10.0700	10.0500	10.0500	+0.050%	245	+3.184%
2022-11-22	10.0427	10.0450	10.0400	10.0450	-0.099%	15,786	+3.235%
2022-11-21	10.0573	10.0573	10.0500	10.0550	+0.149%	1,802	+3.133%
2022-11-18	10.0300	10.0499	10.0300	10.0400	+0.100%	8,230	+3.287%
2022-11-17	10.0300	10.0350	10.0300	10.0300	+0.099%	14,910	+3.390%
2022-11-16	10.0600	10.0600	10.0201	10.0201	-0.198%	269	+3.492%
2022-11-15	10.0200	10.0400	10.0200	10.0400	+0.200%	831	+3.287%
2022-11-14	10.0200	10.0300	10.0200	10.0200	0.000%	6,954	+3.493%
2022-11-11	10.0200	10.0250	10.0200	10.0200	+0.100%	27,535	+3.493%
2022-11-10	10.0100	10.0100	10.0100	10.0100	0.000%	3,055	+3.596%
2022-11-09	10.0100	10.0100	10.0100	10.0100	0.000%	12,836	+3.596%
2022-11-08	10.0100	10.0200	10.0100	10.0100	0.000%	15,617	+3.596%
2022-11-07	10.0100	10.0150	10.0100	10.0100	0.000%	69,350	+3.596%
2022-11-04	10.0100	10.0100	10.0100	10.0100	0.000%	24,888	+3.596%
2022-11-03	10.0100	10.0200	10.0100	10.0100	0.000%	124,756	+3.596%
2022-11-02	10.0000	10.0200	10.0000	10.0100	+0.100%	3,145,099	+3.596%
2022-11-01	10.0000	10.0100	10.0000	10.0000	+0.100%	162,411	+3.700%
2022-10-31	9.9900	10.0000	9.9900	9.9900	0.000%	10,557	+3.804%
2022-10-28	9.9900	10.0000	9.9900	9.9900	-0.050%	38,001	+3.804%
2022-10-27	9.9900	10.0000	9.9800	9.9950	+0.050%	288,230	+3.752%
2022-10-26	9.9900	9.9900	9.9900	9.9900	-0.036%	60,770	+3.804%
2022-10-25	9.9900	9.9936	9.9900	9.9936	+0.009%	552	+3.766%
2022-10-24	9.9990	10.0000	9.9927	9.9927	+0.027%	2,815	+3.776%
2022-10-21	9.9900	9.9900	9.9800	9.9900	+0.050%	208,987	+3.804%
2022-10-20	9.9800	9.9850	9.9800	9.9850	+0.050%	1,945	+3.856%
2022-10-19	9.9800	9.9850	9.9700	9.9800	+0.100%	55,500	+3.908%
2022-10-18	9.9700	9.9800	9.9700	9.9700	0.000%	1,462	+4.012%
2022-10-17	9.9800	9.9800	9.9700	9.9700	0.000%	700,700	+4.012%
2022-10-14	9.9700	9.9800	9.9700	9.9700	0.000%	1,759	+4.012%
2022-10-13	9.9600	9.9750	9.9600	9.9700	-0.100%	12,531	+4.012%
2022-10-12	9.9700	9.9800	9.9700	9.9800	+0.100%	1,003	+3.908%
2022-10-11	9.9600	9.9750	9.9600	9.9700	+0.100%	340,855	+4.012%
2022-10-10	9.9700	9.9702	9.9600	9.9600	0.000%	8,798	+4.116%
2022-10-07	9.9600	9.9650	9.9600	9.9600	0.000%	3,954	+4.116%
2022-10-06	9.9600	9.9700	9.9600	9.9600	0.000%	8,587	+4.116%
2022-10-05	9.9500	9.9650	9.9500	9.9600	+0.101%	157,871	+4.116%
2022-10-04	9.9400	9.9600	9.9400	9.9500	+0.050%	84,407	+4.221%
2022-10-03	9.9400	9.9500	9.9400	9.9450	+0.050%	140,242	+4.274%
2022-09-30	9.9400	9.9500	9.9400	9.9400	-0.101%	131,441	+4.326%
2022-09-29	9.9400	9.9500	9.9400	9.9500	+0.101%	29,180	+4.221%
2022-09-28	9.9400	9.9427	9.9400	9.9400	0.000%	14,087	+4.326%
2022-09-27	9.9500	9.9500	9.9350	9.9400	0.000%	15,517	+4.326%
2022-09-26	9.9300	9.9400	9.9300	9.9400	0.000%	735,897	+4.326%
2022-09-23	9.9400	9.9400	9.9400	9.9400	-0.001%	527,587	+4.326%
2022-09-22	9.9300	9.9401	9.9300	9.9401	+0.102%	114,433	+4.325%
2022-09-21	9.9300	9.9350	9.9300	9.9300	0.000%	156,941	+4.431%
2022-09-20	9.9300	9.9300	9.9300	9.9300	-0.151%	858	+4.431%
2022-09-19	9.9400	9.9500	9.9301	9.9450	+0.252%	405,034	+4.274%
2022-09-16	9.9261	9.9400	9.9200	9.9200	-0.050%	26,275	+4.536%
2022-09-15	9.9200	9.9300	9.9200	9.9250	+0.050%	1,481	+4.484%
2022-09-14	9.9200	9.9300	9.9200	9.9200	-0.001%	18,495	+4.536%
2022-09-13	9.9200	9.9300	9.9200	9.9201	-0.100%	205,773	+4.535%
2022-09-12	9.9200	9.9300	9.9200	9.9300	+0.101%	60,501	+4.431%
2022-09-09	9.9300	9.9300	9.9100	9.9200	-0.101%	22,913	+4.536%
2022-09-08	9.9300	9.9300	9.9300	9.9300	0.000%	511	+4.431%
2022-09-07	9.9300	9.9309	9.9300	9.9300	+0.101%	47,081	+4.431%
2022-09-06	9.9200	9.9200	9.9200	9.9200	0.000%	10,671	+4.536%
2022-09-02	9.9300	9.9300	9.9100	9.9200	+0.050%	90,620	+4.536%
2022-09-01	9.9100	9.9200	9.9000	9.9150	-0.151%	271,232	+4.589%
2022-08-31	9.9100	9.9300	9.9100	9.9300	+0.101%	212	+4.431%
2022-08-30	9.9300	9.9500	9.9100	9.9200	+0.114%	9,701	+4.536%
2022-08-29	9.9000	9.9250	9.9000	9.9087	+0.088%	60,255	+4.656%
2022-08-26	9.9010	9.9070	9.9000	9.9000	0.000%	52,351	+4.747%
2022-08-25	9.9000	9.9200	9.9000	9.9000	0.000%	162,425	+4.747%
2022-08-24	9.8900	9.9100	9.8900	9.9000	0.000%	240,309	+4.747%
2022-08-23	9.9000	9.9000	9.8950	9.9000	+0.051%	588,318	+4.747%
2022-08-22	9.9000	9.9004	9.8950	9.8950	0.000%	49,487	+4.800%
2022-08-19	9.8900	9.9100	9.8900	9.8950	-0.051%	37,035	+4.800%
2022-08-18	9.8900	9.9000	9.8900	9.9000	0.000%	1,174,610	+4.747%
2022-08-17	9.8993	9.9016	9.8900	9.9000	-0.101%	348,199	+4.747%
2022-08-16	9.8900	9.9100	9.8900	9.9100	0.000%	4,734	+4.642%
2022-08-15	9.8900	9.9100	9.8900	9.9100	+0.152%	2,523	+4.642%
2022-08-12	9.9000	9.9000	9.8900	9.8950	-0.051%	158,013	+4.800%
2022-08-11	9.8800	9.9000	9.8800	9.9000	+0.202%	801	+4.747%
2022-08-10	9.8900	9.8900	9.8800	9.8800	0.000%	34,225	+4.960%
2022-08-09	9.8900	9.8900	9.8800	9.8800	-0.101%	15,808	+4.960%
2022-08-08	9.8900	9.9000	9.8900	9.8900	0.000%	36,078	+4.853%
2022-08-05	9.8900	9.9000	9.8900	9.8900	0.000%	270,184	+4.853%
2022-08-04	9.9000	9.9000	9.8900	9.8900	-0.101%	123,169	+4.853%
2022-08-03	9.8800	9.9000	9.8800	9.9000	+0.202%	510,179	+4.747%
2022-08-02	9.8800	9.8900	9.8800	9.8800	0.000%	288,715	+4.960%
2022-08-01	9.8800	9.8950	9.8701	9.8800	-0.303%	404,778	+4.960%
2022-07-29	9.8800	9.9100	9.8800	9.9100	+0.202%	20,965	+4.642%
2022-07-28	9.8750	9.8900	9.8750	9.8900	+0.203%	718,504	+4.853%
2022-07-27	9.8700	9.8700	9.8700	9.8700	+0.051%	66,272	+5.066%
2022-07-26	9.8700	9.8700	9.8650	9.8650	-0.051%	12,319	+5.119%
2022-07-25	9.8600	9.8700	9.8600	9.8700	+0.101%	4,607	+5.066%
2022-07-22	9.8614	9.8650	9.8600	9.8600	-0.051%	1,974	+5.172%
2022-07-21	9.8650	9.8650	9.8650	9.8650	+0.051%	126	+5.119%
2022-07-20	9.8600	9.8600	9.8600	9.8600	0.000%	665	+5.172%
2022-07-19	9.8600	9.8600	9.8600	9.8600	-0.051%	351	+5.172%
2022-07-18	9.8500	9.8700	9.8500	9.8650	-0.051%	335,418	+5.119%
2022-07-15	9.8700	9.8700	9.8500	9.8700	+0.213%	253,765	+5.066%
2022-07-14	9.8500	9.8500	9.8490	9.8490	-0.010%	301	+5.290%
2022-07-13	9.8500	9.8500	9.8400	9.8500	+0.102%	2,660	+5.279%
2022-07-12	9.8400	9.8500	9.8350	9.8400	-0.203%	57,432	+5.386%
2022-07-11	9.8400	9.8600	9.8400	9.8600	0.000%	119,510	+5.172%
2022-07-08	9.8500	9.8600	9.8500	9.8600	0.000%	10,028	+5.172%
2022-07-07	9.8500	9.8600	9.8400	9.8600	+0.102%	121,739	+5.172%
2022-07-06	9.8500	9.8500	9.8400	9.8500	+0.102%	76,160	+5.279%
2022-07-05	9.8400	9.8522	9.8300	9.8400	0.000%	513,210	+5.386%
2022-07-01	9.8400	9.8400	9.8400	9.8400	-0.102%	34,365	+5.386%
2022-06-30	9.8400	9.8500	9.8400	9.8500	+0.102%	25,388	+5.279%
2022-06-29	9.8500	9.8500	9.8400	9.8400	-0.203%	12,907	+5.386%
2022-06-28	9.8400	9.8600	9.8400	9.8600	+0.102%	79,261	+5.172%
2022-06-27	9.8300	9.8500	9.8200	9.8500	+0.102%	233,316	+5.279%
2022-06-24	9.9100	9.9100	9.8300	9.8400	+0.051%	1,508,876	+5.386%
2022-06-23	9.8500	9.8500	9.8300	9.8350	+0.460%	9,796	+5.440%
2022-06-22	9.8200	9.8500	9.7900	9.7900	-0.305%	90,600	+5.924%
2022-06-21	9.8300	9.8300	9.8200	9.8200	0.000%	4,694	+5.601%
2022-06-17	9.8200	9.8300	9.8200	9.8200	0.000%	11,842	+5.601%
2022-06-16	9.8200	9.8283	9.8200	9.8200	0.000%	5,928	+5.601%
2022-06-15	9.8200	9.8300	9.8200	9.8200	-0.010%	7,611	+5.601%
2022-06-14	9.8500	9.8500	9.8150	9.8210	-0.092%	110,157	+5.590%
2022-06-13	9.8300	9.8400	9.8300	9.8300	+0.102%	2,478	+5.493%
2022-06-10	9.8500	9.8500	9.8200	9.8200	-0.305%	12,153	+5.601%
2022-06-09	9.8500	9.8500	9.8500	9.8500	+0.051%	200	+5.279%
2022-06-08	9.8400	9.8500	9.8300	9.8450	+0.152%	159,190	+5.333%
2022-06-07	9.8400	9.8500	9.8300	9.8301	-0.202%	184,403	+5.492%
2022-06-06	9.8100	9.8600	9.8100	9.8500	+0.102%	27,819	+5.279%
2022-06-03	9.8300	9.8600	9.8300	9.8400	+0.153%	106,450	+5.386%
2022-06-02	9.8200	9.8300	9.8200	9.8250	-0.051%	1,431,855	+5.547%
2022-06-01	9.8300	9.8300	9.8200	9.8300	+0.102%	5,201	+5.493%
2022-05-31	9.8200	9.8200	9.8200	9.8200	+0.102%	11,746	+5.601%
2022-05-27	9.8200	9.8200	9.8100	9.8100	0.000%	461,678	+5.708%
2022-05-26	9.8100	9.8200	9.8100	9.8100	+0.102%	11,012	+5.708%
2022-05-25	9.8100	9.8100	9.8000	9.8000	-0.102%	1,257,754	+5.816%
2022-05-24	9.8000	9.8200	9.8000	9.8100	+0.102%	19,039	+5.708%
2022-05-23	9.8050	9.8050	9.8000	9.8000	0.000%	12,179	+5.816%
2022-05-20	9.8000	9.8000	9.7900	9.8000	+0.102%	14,065	+5.816%
2022-05-19	9.8000	9.8100	9.7900	9.7900	-0.102%	938,745	+5.924%
2022-05-18	9.8000	9.8050	9.7900	9.8000	-0.102%	46,905	+5.816%
2022-05-17	9.8200	9.8200	9.8000	9.8100	+0.204%	133,242	+5.708%
2022-05-16	9.8000	9.8001	9.7900	9.7900	-0.204%	61,382	+5.924%
2022-05-13	9.8000	9.8164	9.8000	9.8100	0.000%	1,590	+5.708%
2022-05-12	9.8000	9.8200	9.7900	9.8100	+0.102%	399,224	+5.708%
2022-05-11	9.8100	9.8250	9.8000	9.8000	-0.204%	659,930	+5.816%
2022-05-10	9.8200	9.8200	9.8100	9.8200	0.000%	86,565	+5.601%
2022-05-09	9.8400	9.8400	9.8200	9.8200	-0.305%	77,179	+5.601%
2022-05-06	9.8500	9.8500	9.8400	9.8500	-0.100%	27,444	+5.279%
2022-05-05	9.8500	9.8599	9.8500	9.8599	+0.101%	12,640	+5.173%
2022-05-04	9.8500	9.8500	9.8500	9.8500	0.000%	415	+5.279%
2022-05-03	9.8500	9.8527	9.8400	9.8500	+0.102%	1,065,535	+5.279%
2022-05-02	9.8500	9.8750	9.8400	9.8400	0.000%	352,542	+5.386%
2022-04-29	9.8500	9.8511	9.8400	9.8400	-0.051%	7,740	+5.386%
2022-04-28	9.8400	9.8450	9.8400	9.8450	+0.051%	23,652	+5.333%
2022-04-27	9.8500	9.8500	9.8400	9.8400	0.000%	26,352	+5.386%
2022-04-26	9.8500	9.8550	9.8400	9.8400	0.000%	50,688	+5.386%
2022-04-25	9.8500	9.8600	9.8400	9.8400	+0.204%	50,901	+5.386%
2022-04-22	9.8400	9.8500	9.8200	9.8200	-0.254%	62,007	+5.601%
2022-04-21	9.8500	9.8600	9.8450	9.8450	-0.101%	250,717	+5.333%
2022-04-20	9.8500	9.8600	9.8400	9.8550	+0.152%	803,451	+5.226%
2022-04-19	9.8600	9.8600	9.8400	9.8400	0.000%	4,698	+5.386%
2022-04-18	9.8700	9.8700	9.8400	9.8400	-0.102%	24,990	+5.386%
2022-04-14	9.8400	9.8700	9.8400	9.8500	+0.102%	598,332	+5.279%
2022-04-13	9.8600	9.8600	9.8300	9.8400	+0.102%	31,256	+5.386%
2022-04-12	9.8400	9.8500	9.8300	9.8300	+0.102%	120,977	+5.493%
2022-04-11	9.8600	9.8600	9.8200	9.8200	-0.708%	129,565	+5.601%
2022-04-08	9.8200	9.9000	9.8200	9.8900	+0.764%	321,869	+4.853%
2022-04-07	9.8100	9.8200	9.8100	9.8150	+0.051%	140,796	+5.655%
2022-04-06	9.8000	9.8200	9.8000	9.8100	+0.051%	6,180	+5.708%
2022-04-05	9.8100	9.8100	9.8000	9.8050	+0.051%	31,464	+5.762%
2022-04-04	9.8500	9.8500	9.8000	9.8000	0.000%	63,269	+5.816%
2022-04-01	9.7900	9.8100	9.7804	9.8000	-0.102%	26,171	+5.816%
2022-03-31	9.7900	9.8200	9.7900	9.8100	+0.102%	62,381	+5.708%
2022-03-30	9.7940	9.8000	9.7900	9.8000	+0.102%	35,061	+5.816%
2022-03-29	9.7900	9.7950	9.7800	9.7900	0.000%	534,261	+5.924%
2022-03-28	9.7800	9.7950	9.7700	9.7900	0.000%	29,431	+5.924%
2022-03-25	9.7900	9.7900	9.7700	9.7900	0.000%	12,452	+5.924%
2022-03-24	9.7700	9.7950	9.7700	9.7900	+0.102%	15,575	+5.924%
2022-03-23	9.7800	9.7900	9.7725	9.7800	0.000%	5,433	+6.033%
2022-03-22	9.7800	9.7900	9.7700	9.7800	0.000%	62,484	+6.033%
2022-03-21	9.7900	9.7900	9.7700	9.7800	-0.072%	2,167	+6.033%
2022-03-18	9.8000	9.8000	9.7850	9.7870	+0.072%	1,352	+5.957%
2022-03-17	9.7600	9.7900	9.7600	9.7800	+0.102%	29,066	+6.033%
2022-03-16	9.7700	9.7800	9.7500	9.7700	0.000%	24,193	+6.141%
2022-03-15	9.7700	9.7700	9.7600	9.7700	0.000%	8,742	+6.141%
2022-03-14	9.8000	9.8000	9.7600	9.7700	0.000%	212,134	+6.141%
2022-03-11	9.7700	9.7800	9.7600	9.7700	+0.102%	23,901	+6.141%
2022-03-10	9.7642	9.7700	9.7600	9.7600	-0.102%	33,085	+6.250%
2022-03-09	9.7700	9.7700	9.7600	9.7700	0.000%	3,186	+6.141%
2022-03-08	9.7700	9.7700	9.7500	9.7700	+0.102%	95,731	+6.141%
2022-03-07	9.7700	9.7750	9.7600	9.7600	-0.102%	52,890	+6.250%
2022-03-04	9.7550	9.7722	9.7500	9.7700	+0.102%	75,931	+6.141%
2022-03-03	9.7800	9.7800	9.7502	9.7600	0.000%	29,643	+6.250%
2022-03-02	9.7600	9.7600	9.7600	9.7600	0.000%	16,010	+6.250%
2022-03-01	9.7600	9.7600	9.7500	9.7600	+0.103%	15,169	+6.250%
2022-02-28	9.7600	9.7600	9.7500	9.7500	0.000%	54,390	+6.359%
2022-02-25	9.7500	9.7600	9.7400	9.7500	0.000%	45,512	+6.359%
2022-02-24	9.7600	9.7700	9.7500	9.7500	-0.154%	41,493	+6.359%
2022-02-23	9.7700	9.7700	9.7500	9.7650	+0.103%	13,273	+6.196%
2022-02-22	9.7500	9.7700	9.7500	9.7550	-0.051%	68,796	+6.304%
2022-02-18	9.7600	9.7700	9.7600	9.7600	-0.051%	13,619	+6.250%
2022-02-17	9.7600	9.7700	9.7600	9.7650	-0.051%	15,934	+6.196%
2022-02-16	9.7600	9.7700	9.7600	9.7700	+0.102%	8,093	+6.141%
2022-02-15	9.7501	9.7700	9.7501	9.7600	0.000%	9,770	+6.250%
2022-02-14	9.7500	9.7600	9.7500	9.7600	+0.103%	736,331	+6.250%
2022-02-11	9.7500	9.7650	9.7500	9.7500	0.000%	10,848	+6.359%
2022-02-10	9.7400	9.7600	9.7400	9.7500	0.000%	44,158	+6.359%
2022-02-09	9.7500	9.7589	9.7450	9.7500	-0.102%	9,281	+6.359%
2022-02-08	9.7500	9.7750	9.7500	9.7600	0.000%	124,631	+6.250%
2022-02-07	9.7600	9.7650	9.7400	9.7600	0.000%	36,519	+6.250%
2022-02-04	9.7508	9.7600	9.7300	9.7600	+0.103%	66,489	+6.250%
2022-02-03	9.7300	9.7600	9.7300	9.7500	-0.102%	880,352	+6.359%
2022-02-02	9.7200	9.7700	9.7200	9.7600	-0.102%	3,444	+6.250%
2022-02-01	9.7600	9.7700	9.7262	9.7700	+0.102%	30,480	+6.141%
2022-01-31	9.7300	9.7600	9.7300	9.7600	+0.360%	226,067	+6.250%
2022-01-28	9.7200	9.7450	9.7200	9.7250	-0.051%	80,392	+6.632%
2022-01-27	9.7300	9.7305	9.7200	9.7300	0.000%	162,473	+6.578%
2022-01-26	9.7500	9.7500	9.7300	9.7300	-0.103%	50,568	+6.578%
2022-01-25	9.7200	9.7400	9.7200	9.7400	+0.051%	102,267	+6.468%
2022-01-24	9.7500	9.7600	9.7250	9.7350	-0.154%	198,949	+6.523%
2022-01-21	9.7400	9.7700	9.7400	9.7500	+0.103%	80,030	+6.359%
2022-01-20	9.7600	9.7700	9.7400	9.7400	-0.205%	140,023	+6.468%
2022-01-19	9.7500	9.7700	9.7500	9.7600	0.000%	75,341	+6.250%
2022-01-18	9.7600	9.7600	9.7400	9.7600	-0.102%	72,356	+6.250%
2022-01-14	9.7500	9.7700	9.7400	9.7700	+0.308%	75,356	+6.141%
2022-01-13	9.7800	9.7900	9.7400	9.7400	-0.409%	156,962	+6.468%
2022-01-12	9.8000	9.8000	9.7700	9.7800	0.000%	29,825	+6.033%
2022-01-11	9.7899	9.7900	9.7800	9.7800	0.000%	8,084	+6.033%
2022-01-10	9.7900	9.8000	9.7700	9.7800	-0.102%	59,064	+6.033%
2022-01-07	9.7701	9.8000	9.7600	9.7900	-0.102%	57,626	+5.924%
2022-01-06	9.8016	9.8100	9.7900	9.8000	-0.102%	35,555	+5.816%
2022-01-05	9.8200	9.8200	9.7900	9.8100	0.000%	68,647	+5.708%
2022-01-04	9.8184	9.8200	9.8000	9.8100	-0.203%	26,948	+5.708%
2022-01-03	9.8100	9.8300	9.7800	9.8300	+0.306%	102,418	+5.493%
2021-12-31	9.7941	9.8000	9.7600	9.8000	+0.204%	42,722	+5.816%
2021-12-30	9.7700	9.7800	9.7400	9.7800	-0.102%	367,470	+6.033%
2021-12-29	9.7800	9.7900	9.7700	9.7900	0.000%	43,643	+5.924%
2021-12-28	9.7988	9.8000	9.7700	9.7900	-0.102%	45,024	+5.924%
2021-12-27	9.8200	9.8200	9.7800	9.8000	0.000%	31,319	+5.816%
2021-12-23	9.8200	9.8200	9.7700	9.8000	-0.102%	78,997	+5.816%
2021-12-22	9.8000	9.8100	9.7700	9.8100	+0.102%	69,022	+5.708%
2021-12-21	9.7800	9.8100	9.7600	9.8000	+0.204%	162,238	+5.816%
2021-12-20	9.7798	9.7800	9.7500	9.7800	0.000%	113,715	+6.033%
2021-12-17	9.7695	9.7800	9.7500	9.7800	+0.102%	26,743	+6.033%
2021-12-16	9.7799	9.7800	9.7501	9.7700	-0.102%	75,682	+6.141%
2021-12-15	9.7900	9.7900	9.7500	9.7800	0.000%	7,299	+6.033%
2021-12-14	9.7600	9.7800	9.7500	9.7800	+0.205%	1,237,055	+6.033%
2021-12-13	9.7700	9.7900	9.7600	9.7600	-0.102%	18,980	+6.250%
2021-12-10	9.7800	9.8000	9.7700	9.7700	-0.306%	4,568	+6.141%
2021-12-09	9.7900	9.8000	9.7700	9.8000	+0.307%	50,647	+5.816%
2021-12-08	9.8000	9.8000	9.7700	9.7700	-0.204%	3,129	+6.141%
2021-12-07	9.7720	9.7900	9.7700	9.7900	0.000%	37,672	+5.924%
2021-12-06	9.7710	9.7900	9.7700	9.7900	0.000%	40,035	+5.924%
2021-12-03	9.7800	9.8000	9.7700	9.7900	0.000%	50,305	+5.924%
2021-12-02	9.7700	9.8000	9.7600	9.7900	-0.102%	163,330	+5.924%
2021-12-01	9.7800	9.8000	9.7700	9.8000	0.000%	221,509	+5.816%
2021-11-30	9.7900	9.8100	9.7800	9.8000	-0.204%	75,871	+5.816%
2021-11-29	9.8300	9.8400	9.7800	9.8200	-0.305%	277,485	+5.601%
2021-11-26	9.8300	9.8500	9.8200	9.8500	-0.203%	70,841	+5.279%
2021-11-24	9.8000	9.8800	9.8000	9.8700	+0.305%	610,257	+5.066%
2021-11-23	9.8100	9.8650	9.7500	9.8400	+0.408%	810,118	+5.386%
2021-11-22	9.7700	9.8000	9.7700	9.8000	+0.307%	279,639	+5.816%
2021-11-19	9.7700	9.7900	9.7700	9.7700	-0.102%	513,779	+6.141%
2021-11-18	9.7850	9.8000	9.7600	9.7800	-0.102%	31,343	+6.033%
2021-11-17	9.8100	9.8100	9.7800	9.7900	-0.305%	46,950	+5.924%

.dark-mode .QtS2fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtS2fq{ color: #333333; background-color: white; border: 2px solid #333333; }PNTMPontem Corporationstock NYSE

PNTM
Pontem Corporation
stock NYSE