Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendant Digital Acquisition Corp Cl A (NY: ACND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.910 9.915 9.890 9.900 302,291 +0.00(+0.00%)
May 27, 2021 9.910 9.920 9.900 9.900 641,837 +0.00(+0.00%)
May 26, 2021 9.920 9.920 9.900 9.900 161,767 -0.01(-0.10%)
May 25, 2021 9.900 9.920 9.900 9.910 160,632 +0.01(+0.10%)
May 24, 2021 9.900 9.920 9.890 9.900 614,689 +0.00(+0.00%)
May 21, 2021 9.920 9.920 9.900 9.900 1,554,819 -0.02(-0.20%)
May 20, 2021 9.930 9.930 9.900 9.920 81,150 +0.00(+0.00%)
May 19, 2021 9.910 9.930 9.910 9.920 43,373 -0.01(-0.10%)
May 18, 2021 9.910 9.930 9.900 9.930 448,489 +0.01(+0.10%)
May 17, 2021 9.880 9.930 9.880 9.920 37,598 +0.02(+0.20%)
May 14, 2021 9.900 9.930 9.900 9.900 224,686 +0.00(+0.00%)
May 13, 2021 9.910 9.920 9.890 9.900 482,106 +0.01(+0.10%)
May 12, 2021 9.890 9.910 9.860 9.890 626,429 -0.02(-0.20%)
May 11, 2021 9.880 9.920 9.870 9.910 56,609 -0.04(-0.40%)
May 10, 2021 9.990 9.990 9.930 9.950 176,038 -0.04(-0.40%)
May 07, 2021 9.950 9.990 9.900 9.990 75,653 +0.04(+0.40%)
May 06, 2021 9.920 9.960 9.880 9.950 94,596 +0.02(+0.25%)
May 05, 2021 9.950 9.990 9.920 9.925 63,746 -0.05(-0.55%)
May 04, 2021 9.940 9.990 9.920 9.980 130,388 +0.06(+0.60%)
May 03, 2021 9.950 9.990 9.920 9.920 90,426 -0.02(-0.20%)
Apr 30, 2021 9.950 9.980 9.920 9.940 36,000 -0.03(-0.30%)
Apr 29, 2021 9.990 9.990 9.950 9.970 19,670 -0.02(-0.20%)
Apr 28, 2021 9.950 10.00 9.930 9.990 663,837 +0.03(+0.30%)
Apr 27, 2021 9.900 10.00 9.900 9.960 603,193 +0.00(+0.00%)
Apr 26, 2021 9.970 9.980 9.920 9.960 218,341 +0.00(+0.00%)
Apr 23, 2021 9.920 9.970 9.890 9.960 455,400 +0.05(+0.50%)
Apr 22, 2021 9.900 9.950 9.870 9.910 159,766 +0.01(+0.10%)
Apr 21, 2021 9.890 9.910 9.885 9.900 213,157 +0.02(+0.20%)
Apr 20, 2021 9.900 9.930 9.880 9.880 275,037 -0.04(-0.40%)
Apr 19, 2021 9.880 9.924 9.880 9.920 90,856 +0.04(+0.40%)
Apr 16, 2021 9.920 9.940 9.880 9.880 202,600 -0.04(-0.40%)
Apr 15, 2021 9.920 9.955 9.920 9.920 138,022 -0.01(-0.10%)
Apr 14, 2021 9.920 9.960 9.920 9.930 65,438 -0.02(-0.20%)
Apr 13, 2021 9.960 9.960 9.920 9.950 257,355 +0.02(+0.20%)
Apr 12, 2021 9.950 9.970 9.920 9.930 122,909 -0.04(-0.40%)
Apr 09, 2021 9.940 9.970 9.930 9.970 43,900 +0.01(+0.10%)
Apr 08, 2021 9.960 9.990 9.930 9.960 141,096 +0.04(+0.40%)
Apr 07, 2021 9.920 9.930 9.900 9.920 196,263 -0.03(-0.30%)
Apr 06, 2021 9.930 9.980 9.900 9.950 299,806 +0.02(+0.20%)
Apr 05, 2021 9.980 9.980 9.900 9.930 172,859 +0.03(+0.30%)
Apr 01, 2021 9.920 9.990 9.900 9.900 250,600 +0.00(+0.00%)
Mar 31, 2021 9.900 9.925 9.880 9.900 302,092 +0.01(+0.10%)
Mar 30, 2021 9.900 9.920 9.880 9.890 1,091,910 -0.02(-0.20%)
Mar 29, 2021 9.900 9.950 9.900 9.910 250,000 +0.00(+0.00%)
Mar 26, 2021 9.900 9.940 9.900 9.910 615,200 +0.01(+0.10%)
Mar 25, 2021 9.800 9.940 9.709 9.900 2,640,284 +0.08(+0.81%)
Mar 24, 2021 9.880 9.900 9.730 9.820 882,559 -0.06(-0.61%)
Mar 23, 2021 9.860 9.920 9.820 9.880 497,662 +0.00(+0.00%)
Mar 22, 2021 9.860 9.920 9.860 9.880 595,147 +0.00(+0.00%)
Mar 19, 2021 9.920 9.940 9.870 9.880 1,112,900 -0.03(-0.30%)
Mar 18, 2021 9.940 9.940 9.895 9.910 2,537,269 -0.02(-0.20%)
Mar 17, 2021 9.950 9.950 9.920 9.930 306,471 -0.01(-0.10%)
Mar 16, 2021 9.920 9.960 9.900 9.940 63,775 -0.01(-0.10%)
Mar 15, 2021 9.950 9.950 9.900 9.950 185,428 +0.00(+0.00%)
Mar 12, 2021 9.940 9.950 9.880 9.950 110,800 +0.03(+0.30%)
Mar 11, 2021 9.950 9.990 9.900 9.920 347,673 -0.02(-0.20%)
Mar 10, 2021 9.974 9.975 9.910 9.940 256,840 -0.01(-0.10%)
Mar 09, 2021 10.00 10.00 9.910 9.950 321,015 +0.00(+0.00%)
Mar 08, 2021 10.00 10.00 9.900 9.950 234,723 -0.03(-0.30%)
Mar 05, 2021 9.950 10.00 9.871 9.980 1,691,300 +0.04(+0.40%)
Mar 04, 2021 9.900 10.02 9.870 9.940 2,081,707 +0.04(+0.40%)
Mar 03, 2021 10.00 10.00 9.860 9.900 4,720,623 -0.02(-0.20%)
Mar 02, 2021 10.14 10.20 9.860 9.920 13,591,122 -0.67(-6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.