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

Diamondpeak Holdings Corp Cl A (NQ: DPHC )

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 (%)
Oct 23, 2020 18.21 18.21 0 +0.00(+0.00%)
Oct 22, 2020 20.81 21.49 19.72 20.16 3,012,407 -1.26(-5.88%)
Oct 21, 2020 19.93 22.95 19.25 21.42 4,630,689 +2.25(+11.74%)
Oct 20, 2020 21.46 21.50 18.75 19.17 5,102,117 -2.58(-11.86%)
Oct 19, 2020 22.84 22.97 21.60 21.75 1,950,614 -1.28(-5.56%)
Oct 16, 2020 23.13 23.45 22.70 23.03 1,652,200 +0.20(+0.88%)
Oct 15, 2020 23.01 23.90 22.23 22.83 2,146,399 -1.72(-7.01%)
Oct 14, 2020 25.16 25.37 24.20 24.55 2,103,515 -1.05(-4.10%)
Oct 13, 2020 25.20 25.80 22.60 25.60 5,273,445 +0.41(+1.63%)
Oct 12, 2020 25.42 26.95 23.50 25.19 6,196,855 +1.99(+8.58%)
Oct 09, 2020 22.40 23.40 21.05 23.20 4,520,400 +2.63(+12.79%)
Oct 08, 2020 21.33 22.41 20.28 20.57 2,846,210 -1.04(-4.81%)
Oct 07, 2020 21.80 22.50 20.60 21.61 2,636,460 +0.03(+0.14%)
Oct 06, 2020 23.00 23.48 20.53 21.58 3,228,581 -1.70(-7.30%)
Oct 05, 2020 24.66 24.66 21.65 23.28 2,256,377 -0.12(-0.51%)
Oct 02, 2020 22.52 24.50 22.10 23.40 2,270,600 -1.57(-6.29%)
Oct 01, 2020 26.14 26.38 24.68 24.97 1,934,217 -0.78(-3.03%)
Sep 30, 2020 26.90 27.90 25.51 25.75 2,164,927 -1.65(-6.02%)
Sep 29, 2020 27.00 28.12 25.50 27.40 2,575,417 +0.45(+1.67%)
Sep 28, 2020 25.92 27.50 24.62 26.95 5,577,776 +3.06(+12.81%)
Sep 25, 2020 23.71 25.00 23.20 23.89 4,000,400 +2.09(+9.59%)
Sep 24, 2020 20.27 24.72 18.54 21.80 7,928,413 -2.60(-10.66%)
Sep 23, 2020 27.77 27.92 22.76 24.40 7,873,006 -3.77(-13.38%)
Sep 22, 2020 30.89 31.80 26.80 28.17 5,210,210 -3.23(-10.29%)
Sep 21, 2020 29.29 31.50 28.30 31.40 3,944,382 +2.39(+8.24%)
Sep 18, 2020 28.60 30.23 28.03 29.01 3,413,500 +1.13(+4.05%)
Sep 17, 2020 26.80 28.70 26.70 27.88 3,363,054 +0.43(+1.57%)
Sep 16, 2020 26.69 28.80 26.67 27.45 3,774,570 +0.87(+3.27%)
Sep 15, 2020 26.66 29.79 25.15 26.58 9,753,288 -1.42(-5.07%)
Sep 14, 2020 27.20 30.00 25.04 28.00 10,739,051 +3.32(+13.45%)
Sep 11, 2020 22.54 25.30 22.47 24.68 8,811,300 +3.58(+16.97%)
Sep 10, 2020 21.70 22.52 20.08 21.10 5,035,596 +1.12(+5.61%)
Sep 09, 2020 18.55 21.68 18.16 19.98 5,694,980 +2.20(+12.37%)
Sep 08, 2020 17.00 18.68 16.65 17.78 2,846,313 +0.18(+1.02%)
Sep 04, 2020 17.55 18.36 15.51 17.60 3,239,000 -0.30(-1.68%)
Sep 03, 2020 17.97 19.45 16.85 17.90 3,831,041 -0.10(-0.56%)
Sep 02, 2020 17.75 18.70 17.42 18.00 3,115,617 +0.75(+4.35%)
Sep 01, 2020 16.55 17.53 16.15 17.25 2,157,034 +0.47(+2.80%)
Aug 31, 2020 18.34 18.49 16.05 16.78 3,353,376 -0.86(-4.88%)
Aug 28, 2020 18.88 19.75 17.26 17.64 4,858,600 -0.91(-4.91%)
Aug 27, 2020 16.25 18.97 16.21 18.55 6,607,001 +2.55(+15.94%)
Aug 26, 2020 15.90 17.11 15.64 16.00 5,674,701 +1.55(+10.73%)
Aug 25, 2020 14.36 14.55 14.03 14.45 1,945,051 +0.28(+1.98%)
Aug 24, 2020 13.81 14.35 13.80 14.17 2,093,201 +0.83(+6.22%)
Aug 21, 2020 13.75 13.98 13.20 13.34 1,994,700 -0.61(-4.37%)
Aug 20, 2020 14.50 14.76 13.90 13.95 2,426,943 -0.45(-3.13%)
Aug 19, 2020 13.93 14.50 13.81 14.40 2,085,159 +0.66(+4.80%)
Aug 18, 2020 13.99 14.70 13.56 13.74 2,769,601 +0.19(+1.40%)
Aug 17, 2020 13.10 13.56 12.81 13.55 1,963,721 +0.58(+4.47%)
Aug 14, 2020 13.10 13.10 12.56 12.97 901,700 +0.04(+0.31%)
Aug 13, 2020 12.51 13.23 12.37 12.93 1,638,063 +0.33(+2.62%)
Aug 12, 2020 12.27 12.60 12.25 12.60 1,206,171 +0.23(+1.86%)
Aug 11, 2020 12.72 12.72 12.26 12.37 1,764,389 -0.21(-1.67%)
Aug 10, 2020 12.35 12.95 12.30 12.58 2,121,037 +0.33(+2.69%)
Aug 07, 2020 12.20 12.40 11.75 12.25 3,270,000 -0.15(-1.21%)
Aug 06, 2020 12.40 12.74 12.10 12.40 2,520,763 -0.03(-0.24%)
Aug 05, 2020 13.40 13.68 12.30 12.43 5,067,542 -0.57(-4.38%)
Aug 04, 2020 14.10 15.10 12.64 13.00 21,109,988 +0.61(+4.92%)
Aug 03, 2020 11.95 12.45 11.11 12.39 19,279,266 +2.15(+21.00%)
Jul 31, 2020 10.45 10.45 10.15 10.24 269,800 -0.13(-1.30%)
Jul 30, 2020 10.36 10.45 10.30 10.38 39,202 -0.01(-0.05%)
Jul 29, 2020 10.49 10.49 10.36 10.38 130,754 -0.11(-1.05%)
Jul 28, 2020 10.48 10.50 10.43 10.49 10,013 +0.09(+0.87%)
Jul 27, 2020 10.47 10.50 10.40 10.40 22,730 -0.04(-0.38%)
Jul 24, 2020 10.48 10.48 10.41 10.44 2,400 +0.08(+0.77%)
Jul 23, 2020 10.39 10.48 10.36 10.36 41,768 -0.13(-1.20%)
Jul 22, 2020 10.48 10.49 10.42 10.49 21,033 +0.00(+0.01%)
Jul 21, 2020 10.49 10.50 10.38 10.48 143,887 +0.04(+0.33%)
Jul 20, 2020 10.45 10.48 10.39 10.45 14,539 +0.00(+0.00%)
Jul 17, 2020 10.44 10.50 10.41 10.45 78,600 +0.00(+0.00%)
Jul 16, 2020 10.45 10.47 10.36 10.45 117,936 +0.00(+0.00%)
Jul 15, 2020 10.47 10.49 10.38 10.45 121,165 +0.03(+0.29%)
Jul 14, 2020 10.40 10.50 10.38 10.42 158,279 +0.02(+0.19%)
Jul 13, 2020 10.40 10.50 10.38 10.40 262,246 +0.00(+0.00%)
Jul 10, 2020 10.26 10.44 10.26 10.40 113,100 +0.00(+0.00%)
Jul 09, 2020 10.35 10.40 10.35 10.40 263,499 +0.02(+0.19%)
Jul 08, 2020 10.35 10.38 10.35 10.38 61,126 +0.02(+0.19%)
Jul 07, 2020 10.30 10.37 10.30 10.36 212,257 +0.01(+0.10%)
Jul 06, 2020 10.45 10.99 10.31 10.35 181,045 -0.10(-0.96%)
Jul 02, 2020 10.34 10.60 10.34 10.45 511,200 +0.01(+0.10%)
Jul 01, 2020 10.33 10.50 10.24 10.44 41,023 +0.14(+1.36%)
Jun 30, 2020 10.20 10.33 10.20 10.30 342,513 +0.10(+0.98%)
Jun 29, 2020 10.10 10.23 10.08 10.20 94,742 +0.13(+1.29%)
Jun 26, 2020 10.11 10.11 10.07 10.07 18,000 -0.03(-0.30%)
Jun 25, 2020 10.10 10.10 10.10 172 +0.00(+0.00%)
Jun 24, 2020 10.12 10.12 10.07 10.10 5,504 -0.05(-0.50%)
Jun 23, 2020 10.17 10.17 10.10 10.15 12,923 +0.01(+0.11%)
Jun 22, 2020 10.17 10.17 10.14 10.14 3,159 +0.13(+1.30%)
Jun 19, 2020 10.18 10.18 10.01 10.01 24,600 -0.07(-0.69%)
Jun 18, 2020 10.11 10.15 10.08 10.08 25,756 -0.03(-0.30%)
Jun 17, 2020 10.13 10.13 10.11 10.11 20,522 +0.03(+0.30%)
Jun 16, 2020 10.08 10.08 10.08 10.08 2,710 -0.01(-0.10%)
Jun 15, 2020 10.09 10.09 10.09 17 +0.00(+0.00%)
Jun 12, 2020 10.09 10.09 10.09 10.09 93,400 +0.01(+0.10%)
Jun 11, 2020 10.12 10.12 10.08 149,040 -0.04(-0.40%)
Jun 10, 2020 10.04 10.12 10.01 10.12 1,233,274 +0.14(+1.40%)
Jun 05, 2020 9.980 9.980 9.980 0 -0.03(-0.35%)
Jun 04, 2020 10.05 10.05 10.01 10.01 3,022 +0.03(+0.35%)
Jun 02, 2020 9.980 9.980 9.980 0 +0.05(+0.50%)
Jun 01, 2020 9.930 9.930 9.930 20 +0.00(+0.00%)
May 29, 2020 9.930 9.930 9.930 9.930 17,500 -0.01(-0.09%)
May 27, 2020 9.939 9.939 9.939 0 +0.02(+0.19%)
May 26, 2020 9.980 9.980 9.920 9.920 946 -0.07(-0.70%)
May 20, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
May 19, 2020 9.990 9.990 9.990 97 +0.00(+0.00%)
May 18, 2020 9.990 9.990 9.990 1 +0.00(+0.00%)
May 15, 2020 9.990 9.990 9.990 282 +0.00(+0.00%)
May 14, 2020 9.990 9.990 9.990 1 +0.00(+0.00%)
May 13, 2020 10.00 10.00 9.890 9.990 1,603 -0.03(-0.30%)
May 12, 2020 10.03 10.05 9.900 10.02 3,407 +0.03(+0.30%)
May 11, 2020 9.990 9.990 9.990 9.990 206 +0.04(+0.40%)
May 08, 2020 9.950 9.950 9.950 9.950 250,600 +0.00(+0.00%)
May 07, 2020 9.950 9.950 9.950 9.950 225 +0.00(+0.00%)
May 06, 2020 9.950 10.09 9.950 9.950 1,600,100 +0.02(+0.20%)
May 05, 2020 9.970 9.970 9.920 9.930 244,900 -0.03(-0.30%)
May 04, 2020 9.960 9.960 9.960 9.960 200 -0.08(-0.80%)
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.