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 (%)
Jul 30, 2021 9.870 9.870 9.840 9.860 2,633 +0.01(+0.10%)
Jul 29, 2021 9.870 9.870 9.850 9.850 60,495 -0.01(-0.10%)
Jul 28, 2021 9.880 9.880 9.850 9.860 18,687 -0.01(-0.10%)
Jul 27, 2021 9.880 9.880 9.850 9.870 187,198 +0.01(+0.10%)
Jul 26, 2021 9.920 9.920 9.855 9.860 209,443 -0.02(-0.20%)
Jul 23, 2021 9.950 9.950 9.880 9.880 23,268 -0.04(-0.40%)
Jul 22, 2021 9.910 9.950 9.882 9.920 208,166 +0.02(+0.20%)
Jul 21, 2021 9.920 9.950 9.880 9.900 534,293 -0.04(-0.35%)
Jul 20, 2021 9.930 10.00 9.900 9.935 1,928,541 +0.03(+0.25%)
Jul 19, 2021 9.900 9.920 9.870 9.910 1,200,291 +0.00(+0.00%)
Jul 16, 2021 9.910 9.960 9.850 9.910 4,874,184 +0.17(+1.75%)
Jul 15, 2021 9.890 9.893 9.740 9.740 497,732 -0.01(-0.10%)
Jul 14, 2021 9.760 9.770 9.750 9.750 90,624 +0.00(+0.00%)
Jul 13, 2021 9.780 9.780 9.730 9.750 294,045 +0.00(+0.00%)
Jul 12, 2021 9.760 9.790 9.750 9.750 190,277 +0.01(+0.10%)
Jul 09, 2021 9.780 9.780 9.740 9.740 4,210 -0.01(-0.10%)
Jul 08, 2021 9.810 9.810 9.750 9.750 4,674 -0.01(-0.10%)
Jul 07, 2021 9.760 9.760 9.760 9.760 222 -0.01(-0.10%)
Jul 06, 2021 9.850 9.850 9.750 9.770 3,272 -0.12(-1.21%)
Jul 02, 2021 9.890 9.890 9.890 9.890 1,146 +0.13(+1.33%)
Jul 01, 2021 9.810 9.810 9.710 9.760 6,384 +0.02(+0.21%)
Jun 30, 2021 9.810 9.810 9.740 9.740 734 -0.01(-0.10%)
Jun 28, 2021 9.750 9.750 9.750 7 +0.00(+0.00%)
Jun 25, 2021 9.760 9.780 9.750 9.750 808 -0.02(-0.20%)
Jun 24, 2021 9.770 9.770 9.770 9.770 208 +0.01(+0.10%)
Jun 23, 2021 9.760 9.760 9.760 9.760 1,459 -0.02(-0.20%)
Jun 21, 2021 9.780 9.780 9.780 4 -0.03(-0.34%)
Jun 18, 2021 9.780 9.813 9.770 9.813 2,009 +0.04(+0.45%)
Jun 17, 2021 9.770 9.770 9.770 9.770 524 -0.09(-0.91%)
Jun 16, 2021 9.790 9.860 9.710 9.860 7,900 +0.12(+1.23%)
Jun 14, 2021 9.740 9.740 9.740 0 -0.02(-0.20%)
Jun 11, 2021 9.760 9.840 9.740 9.760 69,817 +0.02(+0.21%)
Jun 10, 2021 9.860 9.880 9.730 9.740 97,303 -0.20(-2.01%)
Jun 09, 2021 9.790 9.940 9.790 9.940 20,435 +0.16(+1.64%)
Jun 08, 2021 9.770 9.780 9.770 9.780 1,100 -0.09(-0.91%)
Jun 07, 2021 9.830 9.870 9.830 9.870 477 +0.11(+1.13%)
Jun 04, 2021 9.760 9.760 9.760 9.760 521 +0.00(+0.00%)
Jun 03, 2021 9.730 9.760 9.730 9.760 3,600 +0.02(+0.21%)
Jun 02, 2021 9.780 9.780 9.740 9.740 2,471 -0.04(-0.41%)
Jun 01, 2021 9.800 9.800 9.780 9.780 518 -0.05(-0.51%)
May 28, 2021 9.870 9.870 9.830 9.830 627 -0.06(-0.61%)
May 27, 2021 9.880 9.890 9.800 9.890 11,260 +0.01(+0.10%)
May 26, 2021 9.810 9.880 9.795 9.880 1,715 +0.07(+0.71%)
May 25, 2021 9.810 9.810 9.810 9.810 403 +0.01(+0.10%)
May 21, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
May 20, 2021 9.750 9.800 9.750 9.800 1,288 -0.01(-0.10%)
May 19, 2021 9.880 9.880 9.810 9.810 3,641 -0.06(-0.61%)
May 18, 2021 9.870 10.00 9.770 9.870 158,003 +0.17(+1.75%)
May 17, 2021 9.730 9.750 9.700 9.700 29,226 -0.06(-0.61%)
May 14, 2021 9.990 9.990 9.710 9.760 12,747 +0.02(+0.21%)
May 13, 2021 9.770 9.830 9.740 9.740 646,215 -0.05(-0.51%)
May 12, 2021 9.810 9.830 9.790 9.790 15,807 +0.00(+0.00%)
May 11, 2021 9.830 9.830 9.790 9.790 38,353 -0.04(-0.41%)
May 10, 2021 9.860 9.870 9.830 9.830 8,484 -0.12(-1.21%)
May 07, 2021 9.840 9.950 9.830 9.950 395,721 -0.01(-0.10%)
May 06, 2021 9.890 9.960 9.890 9.960 35,073 +0.00(+0.00%)
May 05, 2021 9.800 10.01 9.800 9.960 16,377 -0.06(-0.60%)
May 04, 2021 9.950 10.02 9.800 10.02 88,146 +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.