U.S. markets closed

Osprey Technology Acquisition Corp. (SFTW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.920.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20219.929.989.919.929.92617,500
May 13, 20219.909.939.899.929.92633,700
May 12, 20219.909.929.909.919.91642,500
May 11, 20219.889.939.859.919.91565,100
May 10, 20219.939.949.919.939.93610,500
May 07, 20219.9110.019.919.949.94689,300
May 06, 20219.929.949.909.919.91732,000
May 05, 20219.929.949.929.939.93169,000
May 04, 20219.949.969.929.939.931,747,900
May 03, 20219.939.969.939.959.95648,500
Apr 30, 20219.939.959.939.949.94397,900
Apr 29, 20219.979.999.949.969.96442,200
Apr 28, 20219.959.989.949.969.96383,800
Apr 27, 20219.979.979.949.959.95469,600
Apr 26, 20219.9410.089.949.979.97590,700
Apr 23, 20219.969.999.949.959.95552,600
Apr 22, 20219.9610.059.929.959.95783,900
Apr 21, 20219.929.989.929.969.96653,100
Apr 20, 20219.929.989.929.929.921,486,300
Apr 19, 20219.9810.029.939.959.952,307,000
Apr 16, 202110.0210.0710.0010.0210.021,053,300
Apr 15, 202110.0610.0610.0010.0210.021,584,600
Apr 14, 202110.0810.1210.0010.0710.071,328,100
Apr 13, 202110.0410.109.9810.0810.081,005,400
Apr 12, 202110.1310.1510.0510.0910.091,104,400
Apr 09, 202110.2410.2810.1210.1610.16826,600
Apr 08, 202110.1410.3710.1310.3110.311,196,400
Apr 07, 202110.1310.2210.1110.1610.16859,400
Apr 06, 202110.1210.2210.0710.1610.16891,800
Apr 05, 202110.2910.2910.1410.1810.181,119,600
Apr 01, 202110.3210.4210.2110.2410.241,423,400
Mar 31, 202110.3410.4910.2010.3210.321,503,200
Mar 30, 202110.4410.5010.2210.2910.291,357,700
Mar 29, 202110.8010.9710.4610.6610.661,702,000
Mar 26, 202110.4510.7710.4410.7010.701,746,200
Mar 25, 202110.0210.529.8510.4410.442,449,000
Mar 24, 202110.3710.3810.0610.1810.182,449,800
Mar 23, 202110.4910.4910.3110.3710.372,180,300
Mar 22, 202110.7010.8610.4810.4910.492,554,900
Mar 19, 202110.5110.6010.3010.5410.542,417,400
Mar 18, 202110.7510.8010.4610.5010.502,538,500
Mar 17, 202110.6311.0010.5310.8810.881,623,400
Mar 16, 202111.1111.1410.6010.7710.772,843,200
Mar 15, 202111.5211.6011.0511.1411.142,097,700
Mar 12, 202111.2511.7811.1311.5111.511,376,600
Mar 11, 202111.2311.6011.1111.4611.461,043,000
Mar 10, 202111.3011.5511.0411.1811.181,555,500
Mar 09, 202111.1111.3110.9611.1911.191,488,200
Mar 08, 202111.3611.5010.8010.8910.892,450,500
Mar 05, 202110.7611.5010.4011.4411.443,876,500
Mar 04, 202111.0011.5110.2510.6610.666,376,600
Mar 03, 202111.8912.1510.8911.0011.003,714,200
Mar 02, 202112.6112.6111.5711.7511.754,168,600
Mar 01, 202112.3812.9712.0212.5712.575,634,700
Feb 26, 202112.0612.3911.2611.6711.674,545,100
Feb 25, 202113.0613.6811.6811.7311.736,560,000
Feb 24, 202113.3514.0012.8512.9312.933,906,800
Feb 23, 202113.8913.8912.5013.2213.228,050,000
Feb 22, 202116.2916.3214.2014.5114.518,332,200
Feb 19, 202114.6917.4714.6814.9914.9912,731,100
Feb 18, 202113.8214.7513.3313.9713.9722,171,500
Feb 17, 202111.0011.1910.8810.9510.95136,700
Feb 16, 202110.7611.0710.7211.0011.0082,300
Feb 12, 202110.6710.7510.6510.7510.7531,600
Feb 11, 202110.7210.8710.6110.6510.65139,700
Feb 10, 202110.8210.9510.6710.7710.77131,000
Feb 09, 202110.7510.8910.6610.8010.8076,300
Feb 08, 202110.7110.8710.6410.7410.74171,800
Feb 05, 202110.8710.9010.6510.6710.67227,700
Feb 04, 202110.9310.9310.7210.9010.90234,000
Feb 03, 202110.7010.9710.6710.8410.84253,200
Feb 02, 202110.6010.7010.5710.6710.67193,600
Feb 01, 202110.5010.5510.4610.5010.5068,000
Jan 29, 202110.4510.5610.4510.5010.5087,500
Jan 28, 202110.3810.9110.3810.5210.52182,700
Jan 27, 202110.4510.5510.3010.3610.36474,700
Jan 26, 202110.8810.9210.5310.5510.55185,400
Jan 25, 202111.1711.1710.7410.7610.76457,600
Jan 22, 202111.2111.3010.8211.2411.24748,600
Jan 21, 202110.5411.7810.4811.1811.182,423,400
Jan 20, 202110.6310.6510.5010.5010.5087,500
Jan 19, 202110.5410.6410.4410.6010.6085,400
Jan 15, 202110.7310.8510.4010.5410.54333,900
Jan 14, 202110.8110.8410.6110.6810.68560,900
Jan 13, 202110.6510.8510.5010.8010.80240,400
Jan 12, 202110.7210.8210.5810.6110.61125,200
Jan 11, 202110.6910.7910.5010.6210.62116,900
Jan 08, 202110.6010.9910.4810.8510.85170,400
Jan 07, 202110.4210.6310.3410.6010.60292,800
Jan 06, 202110.4010.4210.3510.4010.4032,000
Jan 05, 202110.3810.4410.3810.4010.4084,300
Jan 04, 202110.4210.7010.3810.4710.47209,400
Dec 31, 202010.4410.4710.2610.4710.47211,300
Dec 30, 202010.2910.4010.2510.3510.35104,600
Dec 29, 202010.5210.5410.3510.3610.36189,700
Dec 28, 202010.7010.7510.5110.5110.51127,000
Dec 24, 202010.5810.7310.5010.6510.6535,200
Dec 23, 202010.6110.6110.4210.5210.5263,300
Dec 22, 202010.8310.9010.3410.4010.40229,800
Dec 21, 202010.5010.5510.4610.5510.5522,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...