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 (%)
Sep 30, 2021 9.880 9.890 9.870 9.880 321,215 +0.01(+0.10%)
Sep 29, 2021 9.890 9.890 9.870 9.870 11,080 -0.02(-0.20%)
Sep 28, 2021 9.900 9.900 9.880 9.890 20,889 +0.01(+0.05%)
Sep 27, 2021 9.863 9.885 9.863 9.885 1,092 -0.01(-0.09%)
Sep 24, 2021 9.894 9.894 9.894 9.894 261 +0.03(+0.34%)
Sep 23, 2021 9.880 9.900 9.860 9.860 2,002 -0.04(-0.40%)
Sep 22, 2021 9.860 9.900 9.860 9.900 622 +0.01(+0.10%)
Sep 21, 2021 9.890 9.890 9.880 9.890 498,528 +0.02(+0.20%)
Sep 20, 2021 9.850 9.880 9.850 9.870 4,610 +0.00(+0.00%)
Sep 17, 2021 9.850 9.870 9.850 9.870 6,042 +0.04(+0.41%)
Sep 16, 2021 9.850 9.850 9.830 9.830 1,296 -0.02(-0.15%)
Sep 15, 2021 9.850 9.850 9.830 9.845 59,785 +0.03(+0.25%)
Sep 14, 2021 9.850 9.850 9.800 9.820 8,435 -0.01(-0.10%)
Sep 13, 2021 9.870 9.870 9.830 9.830 11,672 -0.03(-0.30%)
Sep 10, 2021 9.859 9.859 9.859 9.859 1,093 +0.02(+0.20%)
Sep 09, 2021 9.842 9.858 9.840 9.840 603,403 -0.00(-0.00%)
Sep 08, 2021 9.860 9.860 9.840 9.840 1,469 -0.02(-0.20%)
Sep 07, 2021 9.850 9.860 9.840 9.860 40,138 +0.01(+0.10%)
Sep 03, 2021 9.850 9.850 9.850 9.850 2,645 +0.01(+0.10%)
Sep 02, 2021 9.830 9.850 9.800 9.840 111,105 +0.01(+0.10%)
Sep 01, 2021 9.830 9.850 9.816 9.830 16,918 -0.02(-0.20%)
Aug 31, 2021 9.840 9.850 9.805 9.850 12,840 +0.10(+1.02%)
Aug 30, 2021 9.750 9.750 9.750 9.750 568 -0.01(-0.10%)
Aug 27, 2021 9.780 9.830 9.750 9.760 7,784 -0.01(-0.10%)
Aug 26, 2021 9.842 9.842 9.770 9.770 6,954 -0.01(-0.10%)
Aug 25, 2021 9.800 9.810 9.770 9.780 4,724 -0.05(-0.51%)
Aug 24, 2021 9.820 9.860 9.820 9.830 31,165 -0.04(-0.41%)
Aug 23, 2021 9.830 9.880 9.800 9.870 29,393 -0.01(-0.10%)
Aug 20, 2021 9.781 9.900 9.781 9.880 26,282 +0.02(+0.20%)
Aug 19, 2021 9.865 9.900 9.805 9.860 76,573 -0.04(-0.40%)
Aug 18, 2021 9.760 9.900 9.760 9.900 9,480 +0.07(+0.71%)
Aug 17, 2021 9.820 9.890 9.800 9.830 11,996 +0.00(+0.00%)
Aug 16, 2021 9.850 9.900 9.790 9.830 97,415 -0.07(-0.71%)
Aug 13, 2021 9.850 9.900 9.830 9.900 12,986 +0.00(+0.00%)
Aug 12, 2021 9.900 9.900 9.821 9.900 17,503 +0.00(+0.00%)
Aug 11, 2021 9.790 9.910 9.790 9.900 236,236 +0.09(+0.92%)
Aug 10, 2021 9.830 9.900 9.810 9.810 19,250 -0.03(-0.25%)
Aug 09, 2021 9.830 9.855 9.830 9.835 45,256 -0.01(-0.15%)
Aug 06, 2021 9.830 9.880 9.820 9.850 154,270 +0.01(+0.10%)
Aug 05, 2021 9.798 9.850 9.798 9.840 1,041 -0.01(-0.10%)
Aug 04, 2021 9.830 9.860 9.830 9.850 6,165 +0.02(+0.20%)
Aug 03, 2021 9.830 9.860 9.830 9.830 15,607 -0.03(-0.30%)
Aug 02, 2021 9.860 9.860 9.840 9.860 2,755 +0.00(+0.00%)
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%)
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.