Hunter Maritime Acquisition Corp Cl A (NQ: HUNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Jul 27, 2017 | 9.770 | 9.820 | 9.750 | 9.820 | 2,392 | +0.01(+0.10%) |
| Jul 26, 2017 | 9.830 | 9.830 | 9.810 | 9.810 | 300 | +0.02(+0.20%) |
| Jul 24, 2017 | 9.790 | 9.790 | 9.790 | 136 | +0.00(+0.00%) | |
| Jul 21, 2017 | 9.800 | 9.800 | 9.720 | 9.790 | 231,556 | +0.01(+0.10%) |
| Jul 20, 2017 | 9.780 | 9.780 | 9.780 | 9.780 | 1,000 | +0.01(+0.10%) |
| Jul 19, 2017 | 9.760 | 9.800 | 9.760 | 9.770 | 1,444 | -0.07(-0.71%) |
| Jul 18, 2017 | 9.750 | 9.850 | 9.750 | 9.840 | 1,886 | -0.02(-0.20%) |
| Jul 17, 2017 | 9.800 | 9.860 | 9.800 | 9.860 | 1,100 | +0.05(+0.51%) |
| Jul 14, 2017 | 9.800 | 9.810 | 9.800 | 9.810 | 323 | +0.00(+0.00%) |
| Jul 13, 2017 | 9.840 | 9.840 | 9.810 | 9.810 | 600 | +0.00(+0.00%) |
| Jul 12, 2017 | 9.820 | 9.820 | 9.810 | 9.810 | 200 | -0.07(-0.71%) |
| Jul 11, 2017 | 9.880 | 9.880 | 9.880 | 9.880 | 1,000 | -0.00(-0.00%) |
| Jul 10, 2017 | 9.840 | 9.880 | 9.810 | 9.880 | 320 | +0.00(+0.00%) |
| Jul 07, 2017 | 9.780 | 9.900 | 9.430 | 9.880 | 6,057 | -0.00(-0.05%) |
| Jul 03, 2017 | 9.885 | 9.885 | 9.885 | 0 | -0.01(-0.05%) | |
| Jun 29, 2017 | 9.890 | 9.890 | 9.890 | 0 | +0.11(+1.12%) | |
| Jun 27, 2017 | 9.780 | 9.780 | 9.780 | 0 | -0.10(-1.02%) | |
| Jun 26, 2017 | 9.900 | 9.900 | 9.780 | 9.881 | 5,671 | -0.10(-0.99%) |
| Jun 23, 2017 | 9.990 | 9.990 | 9.980 | 9.980 | 301 | +0.15(+1.53%) |
| Jun 22, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 200 | +0.02(+0.20%) |
| Jun 19, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.03(+0.31%) | |
| Jun 16, 2017 | 9.780 | 9.780 | 9.780 | 9.780 | 1,966 | -0.02(-0.20%) |
| Jun 15, 2017 | 9.800 | 9.800 | 9.779 | 9.800 | 7,699 | -0.08(-0.81%) |
| Jun 14, 2017 | 9.780 | 9.900 | 9.780 | 9.880 | 16,342 | +0.08(+0.82%) |
| Jun 13, 2017 | 10.00 | 10.00 | 9.800 | 9.800 | 25,210 | +0.06(+0.62%) |
| Jun 12, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 199 | +1.75(+21.90%) |
| Jun 09, 2017 | 7.990 | 7.990 | 7.990 | 7.990 | 422 | -1.99(-19.94%) |
| Jun 06, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | |
| Jun 05, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 10,000 | +0.03(+0.30%) |
| May 30, 2017 | 9.960 | 9.960 | 9.960 | 0 | +0.05(+0.50%) | |
| May 26, 2017 | 9.890 | 9.910 | 9.800 | 9.910 | 419,491 | +0.11(+1.12%) |
| May 23, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.00(-0.00%) | |
| May 22, 2017 | 9.895 | 9.900 | 9.750 | 9.800 | 33,852 | -0.10(-1.01%) |
| May 19, 2017 | 10.10 | 10.10 | 9.890 | 9.900 | 21,500 | -0.02(-0.20%) |
| May 17, 2017 | 9.920 | 9.920 | 9.920 | 0 | +0.09(+0.92%) | |
| May 16, 2017 | 9.920 | 9.930 | 9.700 | 9.830 | 855,100 | -0.12(-1.21%) |
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.
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.