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

Dune Acquisition Corp (NQ: DUNEU )

4.780 UNCHANGED
Last Price Updated: 3:08 PM EST, Dec 20, 2023 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 (%)
Dec 20, 2023 4.780 0 -0.02(-0.42%)
Dec 08, 2023 4.800 0 +0.30(+6.67%)
Dec 07, 2023 4.500 4.510 4.500 4.500 328 -0.08(-1.75%)
Dec 06, 2023 5.970 5.970 4.580 4.580 925 -0.86(-15.81%)
Dec 05, 2023 6.650 6.650 5.440 5.440 400 -1.11(-16.95%)
Dec 04, 2023 6.430 8.440 5.170 6.550 12,344 -0.85(-11.49%)
Dec 01, 2023 7.160 8.200 6.790 7.400 4,454 -0.70(-8.64%)
Nov 30, 2023 7.100 8.100 7.000 8.100 1,217 +0.77(+10.50%)
Nov 29, 2023 8.100 8.200 6.260 7.330 9,117 -1.00(-12.00%)
Nov 28, 2023 9.200 9.200 8.100 8.330 7,856 -0.55(-6.19%)
Nov 27, 2023 9.000 9.000 8.740 8.880 528 -0.62(-6.53%)
Nov 24, 2023 9.380 9.850 9.380 9.500 1,398 -1.00(-9.52%)
Nov 22, 2023 10.25 10.60 10.25 10.50 1,453 +0.12(+1.16%)
Nov 21, 2023 10.13 10.38 10.05 10.38 4,551 +0.25(+2.47%)
Nov 20, 2023 10.14 10.14 10.13 10.13 370 -0.02(-0.20%)
Nov 17, 2023 10.15 10.15 10.15 10.15 301 -0.03(-0.29%)
Nov 13, 2023 10.18 0 +0.00(+0.00%)
Nov 10, 2023 10.17 10.18 10.17 10.18 1,330 +0.03(+0.30%)
Nov 08, 2023 10.15 0 -0.02(-0.20%)
Nov 06, 2023 10.17 80 +0.00(+0.00%)
Nov 02, 2023 10.17 0 +0.00(+0.00%)
Nov 01, 2023 10.17 10.17 10.17 10.17 100 +0.02(+0.19%)
Oct 30, 2023 10.15 30 +0.00(+0.00%)
Oct 26, 2023 10.15 0 +0.01(+0.10%)
Oct 25, 2023 10.14 10.14 10.14 10.14 201 -0.03(-0.29%)
Oct 17, 2023 10.17 0 +0.04(+0.39%)
Oct 16, 2023 10.18 10.18 10.13 10.13 250 +0.01(+0.10%)
Oct 13, 2023 10.12 10.12 10.12 10.12 100 -0.02(-0.20%)
Oct 05, 2023 10.14 0 +0.01(+0.10%)
Oct 02, 2023 10.13 0 -0.02(-0.20%)
Sep 25, 2023 10.15 0 +0.02(+0.20%)
Sep 22, 2023 10.13 10.13 10.13 10.13 1,250 +0.01(+0.10%)
Sep 18, 2023 10.12 20 +0.00(+0.00%)
Sep 15, 2023 10.12 10.12 10.12 10.12 200 +0.08(+0.80%)
Sep 13, 2023 10.04 30 -0.03(-0.30%)
Sep 11, 2023 10.07 25 +0.02(+0.20%)
Sep 07, 2023 10.05 0 -0.03(-0.30%)
Aug 30, 2023 10.08 1 -0.01(-0.10%)
Aug 29, 2023 10.07 10.09 10.07 10.09 263 +0.09(+0.90%)
Aug 14, 2023 10.00 0 -0.08(-0.79%)
Aug 10, 2023 10.08 0 +0.07(+0.70%)
Aug 07, 2023 10.01 0 -0.01(-0.10%)
Jul 31, 2023 10.02 0 +0.00(+0.00%)
Jul 24, 2023 10.02 0 +0.03(+0.28%)
Jul 19, 2023 9.992 46 -0.01(-0.08%)
Jul 18, 2023 10.00 10.00 10.00 10.00 170 +0.03(+0.30%)
Jul 17, 2023 9.970 9.970 9.970 9.970 127 +0.00(+0.00%)
Jul 14, 2023 9.970 9.970 9.970 9.970 301 -0.01(-0.10%)
Jul 06, 2023 9.980 40 -0.00(-0.04%)
Jul 05, 2023 9.970 9.984 9.970 9.984 1,002 +0.01(+0.13%)
Jun 30, 2023 9.971 0 +0.01(+0.11%)
Jun 15, 2023 9.960 0 -0.01(-0.10%)
Jun 14, 2023 9.970 9.970 9.970 9.970 102 +0.01(+0.10%)
Jun 08, 2023 9.960 0 +0.00(+0.00%)
Jun 05, 2023 9.960 0 -0.02(-0.20%)
May 31, 2023 9.980 2 +0.02(+0.20%)
May 19, 2023 9.960 0 +0.02(+0.20%)
May 16, 2023 9.940 0 -0.05(-0.51%)
May 15, 2023 9.970 10.03 9.970 9.991 2,950 +0.04(+0.42%)
May 11, 2023 9.950 0 +0.00(+0.00%)
May 05, 2023 9.950 18 +0.07(+0.71%)
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.