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

Pathfinder Acquisition Corp Cl A (NQ: PFDR )

8.580 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 10, 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 31, 2021 9.710 9.710 9.700 9.700 42,930 -0.02(-0.15%)
Dec 30, 2021 9.715 9.715 9.715 9.715 201 +0.02(+0.15%)
Dec 29, 2021 9.724 9.724 9.700 9.700 2,412 +0.00(+0.00%)
Dec 28, 2021 9.740 9.750 9.700 9.700 29,482 +0.00(+0.00%)
Dec 27, 2021 9.700 9.760 9.700 9.700 23,679 -0.03(-0.31%)
Dec 23, 2021 9.710 9.750 9.700 9.730 76,828 +0.02(+0.21%)
Dec 22, 2021 9.700 9.730 9.700 9.710 25,118 -0.01(-0.10%)
Dec 21, 2021 9.712 9.735 9.711 9.720 380,126 +0.01(+0.10%)
Dec 20, 2021 9.730 9.730 9.710 9.710 1,465 -0.02(-0.21%)
Dec 17, 2021 9.710 9.745 9.710 9.730 58,703 +0.01(+0.10%)
Dec 16, 2021 9.710 9.720 9.710 9.720 1,037 -0.02(-0.21%)
Dec 15, 2021 9.735 9.740 9.725 9.740 30,428 +0.00(+0.00%)
Dec 14, 2021 9.730 9.740 9.730 9.740 158,536 +0.00(+0.00%)
Dec 13, 2021 9.740 9.760 9.740 9.740 88,649 -0.02(-0.20%)
Dec 10, 2021 9.740 9.760 9.740 9.760 155,715 +0.01(+0.10%)
Dec 09, 2021 9.710 9.760 9.710 9.750 12,366 +0.01(+0.10%)
Dec 08, 2021 9.750 9.760 9.728 9.740 96,590 -0.01(-0.10%)
Dec 07, 2021 9.790 9.790 9.740 9.750 51,554 -0.02(-0.20%)
Dec 06, 2021 9.760 9.775 9.740 9.770 2,094,589 +0.01(+0.10%)
Dec 03, 2021 9.910 9.920 9.760 9.760 10,320 -0.08(-0.81%)
Dec 02, 2021 9.940 9.949 9.830 9.840 36,023 -0.09(-0.91%)
Dec 01, 2021 9.930 9.950 9.920 9.930 665,548 +0.00(+0.00%)
Nov 30, 2021 9.950 9.955 9.940 9.930 258,984 -0.01(-0.10%)
Nov 29, 2021 9.960 9.960 9.930 9.940 1,972,866 -0.01(-0.10%)
Nov 26, 2021 9.960 9.960 9.944 9.950 30,863 +0.01(+0.10%)
Nov 24, 2021 9.950 9.970 9.935 9.940 690,717 +0.01(+0.10%)
Nov 23, 2021 9.960 9.960 9.920 9.930 1,074,339 -0.02(-0.20%)
Nov 22, 2021 9.980 9.980 9.950 9.950 98,258 -0.01(-0.10%)
Nov 19, 2021 9.950 9.970 9.940 9.960 142,338 -0.00(-0.05%)
Nov 18, 2021 9.950 9.965 9.965 9.965 20,399 +0.03(+0.25%)
Nov 17, 2021 9.970 9.980 9.940 9.940 146,867 -0.02(-0.20%)
Nov 16, 2021 9.970 9.980 9.950 9.960 96,215 -0.01(-0.10%)
Nov 15, 2021 9.970 9.980 9.960 9.970 58,837 +0.01(+0.10%)
Nov 12, 2021 9.980 9.980 9.950 9.960 298,357 +0.00(+0.00%)
Nov 11, 2021 9.970 9.980 9.945 9.960 1,022,769 +0.02(+0.20%)
Nov 10, 2021 9.930 9.960 9.940 52,707 -0.01(-0.10%)
Nov 09, 2021 9.930 9.950 9.930 9.950 1,069 -0.02(-0.20%)
Nov 08, 2021 9.970 9.970 9.930 9.970 7,786 +0.03(+0.30%)
Nov 05, 2021 9.960 9.970 9.940 9.940 15,956 -0.02(-0.20%)
Nov 04, 2021 9.970 9.970 9.930 9.960 9,537 +0.02(+0.20%)
Nov 03, 2021 9.940 9.970 9.930 9.940 261,310 +0.01(+0.10%)
Nov 02, 2021 9.930 9.940 9.930 9.930 30,675 +0.00(+0.00%)
Nov 01, 2021 9.940 9.940 9.930 9.930 271,715 -0.01(-0.10%)
Oct 29, 2021 9.910 9.950 9.910 9.940 23,611 +0.00(+0.00%)
Oct 28, 2021 9.940 9.940 9.935 9.940 9,893 -0.01(-0.05%)
Oct 27, 2021 9.940 9.950 9.940 9.945 5,118 -0.00(-0.05%)
Oct 26, 2021 9.910 9.950 192,556 +0.04(+0.40%)
Oct 25, 2021 9.920 9.950 9.910 9.910 159,194 -0.01(-0.10%)
Oct 22, 2021 9.910 9.920 9.910 9.920 99,741 +0.01(+0.10%)
Oct 21, 2021 9.910 9.920 9.910 9.910 25,376 +0.00(+0.00%)
Oct 19, 2021 9.910 9.910 9.910 38 +0.00(+0.00%)
Oct 15, 2021 9.910 9.910 9.910 318 -0.01(-0.10%)
Oct 14, 2021 9.920 9.920 9.920 9.920 2,188 +0.02(+0.20%)
Oct 13, 2021 9.900 9.905 9.900 9.900 28,477 +0.00(+0.00%)
Oct 12, 2021 9.900 9.910 9.900 9.900 14,970 +0.02(+0.20%)
Oct 11, 2021 9.890 9.890 9.880 9.880 100,871 -0.01(-0.15%)
Oct 08, 2021 9.908 9.908 9.895 9.895 23,698 +0.00(+0.05%)
Oct 07, 2021 9.920 9.920 9.890 9.890 3,933 +0.01(+0.10%)
Oct 06, 2021 9.890 9.890 9.880 9.880 72,107 +0.01(+0.10%)
Oct 05, 2021 9.880 9.880 9.870 9.870 1,362 -0.03(-0.30%)
Oct 04, 2021 9.900 9.900 9.870 9.900 73,537 +0.03(+0.25%)
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.