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

Petra Acquisition Inc (NQ: PAIC )

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 (%)
Jan 10, 2022 8.320 0 -0.90(-9.76%)
Jan 07, 2022 9.250 9.250 9.050 9.220 6,327 -0.03(-0.32%)
Jan 06, 2022 9.090 9.650 8.860 9.250 12,932 -0.40(-4.15%)
Jan 05, 2022 10.55 11.29 9.650 9.650 567,232 -0.90(-8.53%)
Jan 04, 2022 9.550 10.89 9.550 10.55 30,715 +0.51(+5.08%)
Jan 03, 2022 10.08 10.11 9.940 10.04 14,039 -0.16(-1.57%)
Dec 31, 2021 10.17 10.20 10.17 10.20 13,540 +0.02(+0.20%)
Dec 30, 2021 10.18 10.19 10.17 10.18 23,081 +0.01(+0.10%)
Dec 29, 2021 10.17 10.19 10.17 10.17 14,389 -0.02(-0.20%)
Dec 28, 2021 10.19 10.19 10.17 10.19 1,600 +0.01(+0.10%)
Dec 23, 2021 10.18 10.18 10.18 130 -0.02(-0.20%)
Dec 22, 2021 10.16 10.20 10.16 10.20 396,809 +0.03(+0.25%)
Dec 21, 2021 10.20 10.20 10.17 10.17 1,907 -0.01(-0.06%)
Dec 20, 2021 10.17 10.18 10.17 10.18 5,830 +0.02(+0.20%)
Dec 17, 2021 10.16 10.16 10.16 10.16 19,308 +0.00(+0.00%)
Dec 16, 2021 10.17 10.17 10.16 10.16 237 +0.01(+0.10%)
Dec 13, 2021 10.15 10.15 10.15 100 -0.01(-0.10%)
Dec 10, 2021 10.16 10.16 10.16 10.16 1,135 -0.01(-0.10%)
Dec 09, 2021 10.17 10.17 10.17 10.17 919 +0.03(+0.25%)
Dec 08, 2021 10.15 10.15 10.14 10.14 900 -0.01(-0.05%)
Dec 07, 2021 10.15 10.15 10.15 10.15 620 -0.05(-0.49%)
Dec 03, 2021 10.20 10.20 10.20 10 +0.05(+0.49%)
Dec 02, 2021 10.15 10.15 10.14 10.15 18,073 +0.00(+0.00%)
Dec 01, 2021 10.14 10.15 10.14 10.15 722 +0.01(+0.10%)
Nov 30, 2021 10.14 10.14 10.14 10.14 36,078 -0.01(-0.10%)
Nov 29, 2021 10.15 10.15 10.15 10.15 100 +0.01(+0.13%)
Nov 26, 2021 10.15 10.15 10.13 10.14 11,895 -0.01(-0.13%)
Nov 24, 2021 10.15 10.15 10.15 10.15 380 +0.01(+0.10%)
Nov 22, 2021 10.14 10.14 10.14 371 +0.01(+0.10%)
Nov 19, 2021 10.13 10.14 10.13 10.13 36,205 -0.02(-0.20%)
Nov 18, 2021 10.14 10.15 10.13 10.15 3,226 -0.00(-0.00%)
Nov 17, 2021 10.15 10.15 10.15 10.15 1,526 +0.02(+0.20%)
Nov 16, 2021 10.15 10.15 10.12 10.13 4,100 -0.02(-0.20%)
Nov 15, 2021 10.14 10.15 10.14 10.15 21,103 +0.01(+0.10%)
Nov 12, 2021 10.14 10.14 10.14 10.14 418 +0.00(+0.00%)
Nov 11, 2021 10.14 10.14 10.14 10.14 100 +0.02(+0.20%)
Nov 08, 2021 10.12 10.12 10.12 74 -0.01(-0.10%)
Nov 05, 2021 10.15 10.15 10.13 10.13 9,447 -0.01(-0.10%)
Nov 04, 2021 10.13 10.14 10.11 10.14 63,989 +0.01(+0.10%)
Nov 03, 2021 10.12 10.13 10.12 10.13 7,883 +0.01(+0.10%)
Nov 02, 2021 10.12 10.12 10.09 10.12 18,172 +0.00(+0.00%)
Nov 01, 2021 10.12 10.12 10.12 10.12 713 -0.00(-0.00%)
Oct 29, 2021 10.12 10.12 10.12 10.12 2,883 +0.00(+0.00%)
Oct 27, 2021 10.12 10.12 10.12 29 +0.00(+0.00%)
Oct 26, 2021 10.13 10.12 10.12 14,631 +0.03(+0.30%)
Oct 22, 2021 10.09 10.09 10.09 120 -0.02(-0.20%)
Oct 21, 2021 10.12 10.12 10.11 10.11 22,658 +0.01(+0.10%)
Oct 20, 2021 10.10 10.10 10.10 10.10 565 +0.00(+0.00%)
Oct 18, 2021 10.10 10.10 10.10 54 -0.01(-0.10%)
Oct 15, 2021 10.11 10.11 10.11 10.11 351 -0.02(-0.20%)
Oct 14, 2021 10.11 10.13 10.09 10.13 3,367 +0.04(+0.40%)
Oct 13, 2021 10.09 10.09 10.09 10.09 1,662 -0.01(-0.07%)
Oct 12, 2021 10.10 10.10 10.10 10.10 121 +0.02(+0.17%)
Oct 08, 2021 10.08 10.08 10.08 4 -0.01(-0.09%)
Oct 07, 2021 10.08 10.09 10.08 10.09 300 -0.01(-0.06%)
Oct 06, 2021 10.09 10.12 10.08 10.10 45,410 +0.01(+0.10%)
Oct 05, 2021 10.10 10.12 10.07 10.09 30,542 +0.01(+0.05%)
Oct 04, 2021 10.09 10.13 10.08 10.08 8,445 +0.00(+0.00%)
Oct 01, 2021 10.09 10.09 10.08 10.08 15,286 +0.00(+0.00%)
Sep 30, 2021 10.11 10.11 10.08 10.08 7,017 -0.03(-0.30%)
Sep 29, 2021 10.10 10.12 10.08 10.11 38,884 +0.01(+0.10%)
Sep 28, 2021 10.10 10.10 10.07 10.10 28,375 -0.04(-0.39%)
Sep 27, 2021 10.09 10.14 10.07 10.14 75,994 +0.06(+0.60%)
Sep 24, 2021 10.08 10.08 10.08 10.08 52,098 +0.01(+0.10%)
Sep 23, 2021 10.08 10.09 10.07 10.07 664,541 +0.00(+0.00%)
Sep 22, 2021 10.07 10.07 10.07 10.07 933 -0.01(-0.07%)
Sep 21, 2021 10.10 10.10 10.07 10.08 352,732 +0.01(+0.07%)
Sep 20, 2021 10.07 10.07 10.07 10.07 126 +0.00(+0.00%)
Sep 17, 2021 10.06 10.07 10.06 10.07 40,043 +0.01(+0.10%)
Sep 14, 2021 10.06 10.06 10.06 0 -0.01(-0.10%)
Sep 13, 2021 10.06 10.07 10.06 10.07 5,964 +0.01(+0.10%)
Sep 10, 2021 10.06 10.06 10.06 10.06 19,598 +0.00(+0.00%)
Sep 09, 2021 10.06 10.06 10.06 10.06 14,341 +0.00(+0.00%)
Sep 08, 2021 10.06 10.06 10.05 10.06 12,777 +0.00(+0.00%)
Sep 07, 2021 10.05 10.07 10.05 10.06 12,043 +0.01(+0.05%)
Sep 03, 2021 10.05 10.06 10.05 10.05 7,082 +0.00(+0.05%)
Sep 02, 2021 10.05 10.06 10.05 10.05 25,989 +0.00(+0.00%)
Sep 01, 2021 10.05 10.06 10.05 10.05 276,162 -0.01(-0.10%)
Aug 31, 2021 10.05 10.06 10.05 10.06 36,411 -0.00(-0.05%)
Aug 30, 2021 10.04 10.07 10.04 10.06 225,014 +0.01(+0.15%)
Aug 27, 2021 10.07 10.07 10.04 10.05 13,569 -0.01(-0.10%)
Aug 26, 2021 10.05 10.06 10.04 10.06 23,442 +0.01(+0.10%)
Aug 25, 2021 10.05 10.05 10.05 10.05 746 +0.01(+0.10%)
Aug 24, 2021 10.04 10.04 10.03 10.04 21,605 +0.01(+0.10%)
Aug 23, 2021 10.03 10.03 10.03 10.03 1,131 -0.02(-0.20%)
Aug 20, 2021 10.05 10.05 10.05 10.05 925 +0.02(+0.20%)
Aug 19, 2021 10.05 10.05 10.03 10.03 3,241 -0.01(-0.05%)
Aug 17, 2021 10.04 10.04 10.04 1 +0.02(+0.20%)
Aug 16, 2021 10.03 10.04 10.01 10.02 4,032 -0.00(-0.05%)
Aug 12, 2021 10.02 10.02 10.02 1 +0.01(+0.10%)
Aug 11, 2021 10.01 10.03 10.00 10.01 14,013 +0.01(+0.10%)
Aug 10, 2021 10.02 10.02 10.00 10.00 220,142 -0.02(-0.20%)
Aug 09, 2021 10.04 10.04 10.02 10.02 633 +0.00(+0.00%)
Aug 05, 2021 10.02 10.02 10.02 6 +0.00(+0.00%)
Aug 02, 2021 10.02 10.02 10.02 0 +0.01(+0.10%)
Jul 30, 2021 10.01 10.01 10.01 10.01 5,000 -0.04(-0.39%)
Jul 27, 2021 10.05 10.05 10.05 0 +0.04(+0.40%)
Jul 26, 2021 10.02 10.03 10.01 10.01 13,594 -0.01(-0.10%)
Jul 22, 2021 10.02 10.02 10.02 1,807 +0.00(+0.00%)
Jul 21, 2021 10.02 10.02 10.02 10.02 1,298 +0.00(+0.00%)
Jul 20, 2021 10.02 10.03 10.01 10.02 114,314 +0.02(+0.20%)
Jul 19, 2021 10.02 10.02 10.00 10.00 8,833 -0.01(-0.10%)
Jul 16, 2021 10.01 10.01 10.01 10.01 2,228 +0.00(+0.00%)
Jul 15, 2021 10.01 10.01 10.01 10.01 500,201 -0.02(-0.20%)
Jul 13, 2021 10.03 10.03 10.03 50 +0.00(+0.00%)
Jul 12, 2021 10.04 10.04 10.03 10.03 100,123 +0.00(+0.00%)
Jul 08, 2021 10.03 10.03 10.03 0 -0.01(-0.14%)
Jul 07, 2021 10.02 10.05 10.02 10.04 773 +0.02(+0.24%)
Jul 06, 2021 10.01 10.02 10.01 10.02 4,909 +0.01(+0.10%)
Jul 02, 2021 10.00 10.01 10.00 10.01 1,009 +0.00(+0.00%)
Jul 01, 2021 10.01 10.01 10.01 10.01 28,663 -0.03(-0.30%)
Jun 30, 2021 10.04 10.04 10.04 10.04 605 +0.01(+0.10%)
Jun 29, 2021 10.00 10.03 9.960 10.03 24,380 +0.03(+0.30%)
Jun 28, 2021 10.00 10.01 10.00 10.00 3,518 -0.05(-0.50%)
Jun 24, 2021 10.05 10.05 10.05 10 +0.05(+0.50%)
Jun 23, 2021 10.00 10.00 10.00 10.00 1,150 -0.05(-0.50%)
Jun 18, 2021 10.05 10.05 10.05 52 +0.05(+0.50%)
Jun 17, 2021 10.01 10.01 10.00 10.00 4,110 +0.00(+0.00%)
Jun 16, 2021 10.02 10.05 10.00 10.00 2,218 +0.00(+0.00%)
Jun 15, 2021 10.00 10.00 10.00 10.00 117 -0.04(-0.35%)
Jun 14, 2021 10.00 10.04 10.00 10.04 3,474 +0.01(+0.05%)
Jun 11, 2021 10.03 10.03 10.03 10.03 1,371 +0.00(+0.00%)
Jun 10, 2021 10.01 10.03 10.00 10.03 321,343 +0.02(+0.19%)
Jun 09, 2021 10.01 10.01 10.01 10.01 2,855 +0.01(+0.10%)
Jun 08, 2021 10.00 10.00 10.00 10.00 874 +0.00(+0.00%)
Jun 07, 2021 10.00 10.00 10.00 10.00 100 -0.01(-0.10%)
Jun 03, 2021 10.01 10.01 10.01 7 -0.02(-0.20%)
Jun 02, 2021 10.00 10.03 10.00 10.03 2,155 +0.01(+0.10%)
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.