Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NightDragon Acquisition Corp. (NDAC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
10.02+0.00 (+0.05%)
At close: 12:27PM EST
10.50 +0.47 (+4.74%)
After hours: 02:13PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.0210.0310.0110.0210.0225,100
Nov 23, 202210.0210.0310.0210.0310.031,500
Nov 22, 202210.0210.0310.0210.0310.03224,200
Nov 21, 202210.0110.0310.0110.0310.035,700
Nov 18, 202210.0210.0210.0210.0210.0211,000
Nov 17, 202210.0210.0210.0210.0210.023,100
Nov 16, 202210.0110.0210.0110.0210.0232,900
Nov 15, 202210.0110.0210.0110.0210.0211,500
Nov 14, 202210.0110.0210.0110.0110.014,700
Nov 11, 202210.0110.0310.0110.0110.018,500
Nov 10, 202210.0210.0210.0110.0110.01246,400
Nov 09, 202210.0210.0310.0210.0210.0210,300
Nov 08, 202210.0310.0310.0210.0210.0221,100
Nov 07, 202210.0210.0310.0210.0310.03564,500
Nov 04, 202210.0210.0210.0110.0210.02187,000
Nov 03, 202210.0110.0110.0110.0110.01160,200
Nov 02, 202210.0110.0110.0110.0110.01270,800
Nov 01, 202210.0210.0210.0110.0110.0158,300
Oct 31, 202210.0210.0210.0110.0210.028,800
Oct 28, 202210.0210.0210.0110.0210.0211,900
Oct 27, 202210.0110.0210.0110.0210.0214,400
Oct 26, 202210.0010.0110.0010.0110.019,100
Oct 25, 202210.0010.019.9910.0110.013,127,100
Oct 24, 20229.9910.019.9910.0010.006,800
Oct 21, 20229.9910.009.999.999.9924,900
Oct 20, 20229.9910.009.989.989.986,100
Oct 19, 20229.989.999.989.999.99409,400
Oct 18, 20229.999.999.989.989.982,200
Oct 17, 20229.979.999.979.999.99576,400
Oct 14, 20229.979.999.979.989.98546,600
Oct 13, 20229.979.999.979.989.9817,900
Oct 12, 20229.969.989.969.989.98154,200
Oct 11, 20229.969.969.959.969.96329,400
Oct 10, 20229.999.999.999.999.99300
Oct 07, 20229.969.999.949.959.95230,100
Oct 06, 20229.949.959.949.949.94635,900
Oct 05, 20229.969.969.949.949.9427,500
Oct 04, 20229.959.979.949.969.96314,200
Oct 03, 20229.919.959.919.959.952,527,400
Sep 30, 20229.819.829.819.829.8272,700
Sep 29, 20229.789.809.789.809.801,400
Sep 28, 20229.789.809.779.789.78110,700
Sep 27, 20229.809.819.789.789.78487,700
Sep 26, 20229.819.819.799.799.7913,300
Sep 23, 20229.809.829.809.809.8027,400
Sep 22, 20229.789.829.789.819.818,300
Sep 21, 20229.799.829.799.819.8162,700
Sep 20, 20229.819.819.799.819.819,400
Sep 19, 20229.799.819.799.809.8012,700
Sep 16, 20229.799.809.799.809.802,600
Sep 15, 20229.799.819.799.809.8020,000
Sep 14, 20229.799.809.799.799.798,000
Sep 13, 20229.819.819.799.809.8075,300
Sep 12, 20229.809.819.809.819.8139,600
Sep 09, 20229.779.809.779.809.8019,600
Sep 08, 20229.789.809.789.799.7941,100
Sep 07, 20229.809.819.799.799.7972,000
Sep 06, 20229.799.819.799.809.8034,200
Sep 02, 20229.819.829.809.809.8019,300
Sep 01, 20229.779.819.779.809.803,700
Aug 31, 20229.809.819.809.809.8040,300
Aug 30, 20229.809.809.809.809.801,100
Aug 29, 20229.819.829.809.829.826,000
Aug 26, 20229.809.859.799.829.82800
Aug 25, 20229.809.819.809.809.8044,900
Aug 24, 20229.839.839.829.829.8211,000
Aug 23, 20229.819.839.809.839.834,800
Aug 22, 20229.829.829.819.829.8256,000
Aug 19, 20229.829.829.829.829.82400
Aug 18, 20229.829.839.819.829.82135,300
Aug 17, 20229.829.839.769.829.822,800
Aug 16, 20229.849.849.819.839.833,300
Aug 15, 20229.839.849.829.849.8410,200
Aug 12, 20229.849.849.839.839.831,700
Aug 11, 20229.839.839.839.839.831,000
Aug 10, 20229.829.839.829.839.83164,300
Aug 09, 20229.839.839.839.839.8340,700
Aug 08, 20229.829.839.809.839.835,000
Aug 05, 20229.829.839.829.839.833,500
Aug 04, 20229.809.839.809.839.837,100
Aug 03, 20229.829.849.829.849.8480,600
Aug 02, 20229.849.849.819.819.813,300
Aug 01, 20229.789.829.789.819.813,400
Jul 29, 20229.809.829.769.829.824,500
Jul 28, 20229.809.839.809.839.837,500
Jul 27, 20229.819.829.819.829.822,000
Jul 26, 20229.839.839.809.819.81108,000
Jul 25, 20229.809.819.779.819.812,700
Jul 22, 20229.849.849.819.839.8337,200
Jul 21, 20229.849.849.799.829.8225,100
Jul 20, 20229.789.799.769.789.78366,700
Jul 19, 20229.809.809.759.779.7725,000
Jul 18, 20229.829.829.789.789.7812,100
Jul 15, 20229.789.819.789.809.8033,500
Jul 14, 20229.779.809.779.809.8034,200
Jul 13, 20229.779.779.779.779.7724,100
Jul 12, 20229.769.789.759.779.776,900
Jul 11, 20229.809.809.759.759.751,100
Jul 08, 20229.759.819.759.799.7929,200
Jul 07, 20229.779.809.779.809.8027,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement