Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondpeak Holdings Corp Cl A
(NQ:
DPHC
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.930
9.930
9.930
9.930
17,500
-0.01(-0.09%)
May 27, 2020
9.939
9.939
9.939
0
+0.02(+0.19%)
May 26, 2020
9.980
9.980
9.920
9.920
946
-0.07(-0.70%)
May 20, 2020
9.990
9.990
9.990
0
+0.00(+0.00%)
May 19, 2020
9.990
9.990
9.990
97
+0.00(+0.00%)
May 18, 2020
9.990
9.990
9.990
1
+0.00(+0.00%)
May 15, 2020
9.990
9.990
9.990
282
+0.00(+0.00%)
May 14, 2020
9.990
9.990
9.990
1
+0.00(+0.00%)
May 13, 2020
10.00
10.00
9.890
9.990
1,603
-0.03(-0.30%)
May 12, 2020
10.03
10.05
9.900
10.02
3,407
+0.03(+0.30%)
May 11, 2020
9.990
9.990
9.990
9.990
206
+0.04(+0.40%)
May 08, 2020
9.950
9.950
9.950
9.950
250,600
+0.00(+0.00%)
May 07, 2020
9.950
9.950
9.950
9.950
225
+0.00(+0.00%)
May 06, 2020
9.950
10.09
9.950
9.950
1,600,100
+0.02(+0.20%)
May 05, 2020
9.970
9.970
9.920
9.930
244,900
-0.03(-0.30%)
May 04, 2020
9.960
9.960
9.960
9.960
200
-0.08(-0.80%)
May 01, 2020
9.950
10.04
9.950
10.04
261,600
+0.09(+0.90%)
Apr 30, 2020
9.950
9.950
9.950
1
+0.00(+0.00%)
Apr 29, 2020
9.950
9.950
9.950
9.950
23,765
+0.00(+0.00%)
Apr 28, 2020
10.00
10.00
9.950
9.950
830
-0.02(-0.20%)
Apr 27, 2020
9.970
10.03
9.970
9.970
16,503
-0.07(-0.70%)
Apr 24, 2020
10.00
10.04
9.930
10.04
552,800
+0.07(+0.70%)
Apr 23, 2020
9.980
9.980
9.970
9.970
178,961
-0.03(-0.30%)
Apr 22, 2020
10.00
10.00
10.00
10.00
50,050
+0.08(+0.81%)
Apr 20, 2020
9.920
9.920
9.920
0
+0.02(+0.20%)
Apr 17, 2020
9.900
9.900
9.900
9.900
750,300
+0.02(+0.20%)
Apr 16, 2020
9.890
9.890
9.880
9.880
750,135
+0.03(+0.30%)
Apr 15, 2020
9.850
9.850
9.850
7
+0.00(+0.00%)
Apr 13, 2020
9.850
9.850
9.850
0
+0.00(+0.00%)
Apr 09, 2020
9.800
9.980
9.800
9.850
2,500
-0.15(-1.50%)
Apr 08, 2020
10.00
10.00
9.990
10.00
5,342
-0.04(-0.40%)
Apr 06, 2020
10.04
10.04
10.04
0
+0.03(+0.28%)
Apr 03, 2020
9.810
10.01
9.800
10.01
2,400
-0.08(-0.77%)
Apr 02, 2020
10.15
10.20
10.00
10.09
120,809
-0.14(-1.37%)
Apr 01, 2020
10.22
10.23
10.22
10.23
6,720
-0.17(-1.63%)
Mar 31, 2020
9.920
10.49
9.840
10.40
41,415
+0.52(+5.26%)
Mar 30, 2020
9.840
9.880
9.840
9.880
32,446
+0.05(+0.51%)
Mar 27, 2020
9.830
9.830
9.830
7
+0.00(+0.00%)
Mar 26, 2020
9.830
9.830
9.830
9.830
40,895
-0.14(-1.40%)
Mar 25, 2020
9.750
9.970
9.730
9.970
1,370
+0.26(+2.68%)
Mar 24, 2020
9.650
9.710
9.650
9.710
2,100
+0.06(+0.62%)
Mar 23, 2020
9.600
9.650
9.600
9.650
10,680
+0.05(+0.52%)
Mar 20, 2020
9.600
9.600
9.600
9.600
275,000
+0.00(+0.00%)
Mar 19, 2020
9.550
9.600
9.500
9.600
951,862
+0.10(+1.05%)
Mar 18, 2020
9.650
9.750
9.500
9.500
661,684
-0.15(-1.55%)
Mar 17, 2020
9.610
9.690
9.550
9.650
2,698,843
-0.05(-0.52%)
Mar 16, 2020
9.710
9.800
9.590
9.700
578,055
-0.30(-3.00%)
Mar 13, 2020
9.860
10.00
9.840
10.00
363,400
+0.15(+1.52%)
Mar 12, 2020
9.950
9.950
9.850
9.850
1,121,950
-0.15(-1.50%)
Mar 11, 2020
10.02
10.02
10.00
10.00
100,500
-0.02(-0.16%)
Mar 10, 2020
10.02
10.02
10.02
50
+0.00(+0.00%)
Mar 09, 2020
10.02
10.02
10.02
10.02
100
-0.03(-0.34%)
Mar 06, 2020
10.05
10.05
10.05
10.05
7,300
-0.03(-0.30%)
Mar 02, 2020
10.08
10.08
10.08
0
-0.04(-0.35%)
Feb 27, 2020
10.12
10.12
10.12
0
+0.02(+0.15%)
Feb 26, 2020
10.10
10.10
10.10
10.10
1,200
+0.00(+0.00%)
Feb 25, 2020
10.10
10.10
10.10
10.10
200,026
+0.00(+0.00%)
Feb 24, 2020
10.10
10.10
10.10
31
+0.00(+0.00%)
Feb 21, 2020
10.12
10.12
10.10
10.10
48,500
-0.02(-0.15%)
Feb 20, 2020
10.10
10.13
10.10
10.12
453,999
+0.01(+0.05%)
Feb 19, 2020
10.10
10.11
10.10
10.11
270,218
-0.01(-0.10%)
Feb 12, 2020
10.12
10.12
10.12
0
+0.00(+0.00%)
Feb 11, 2020
10.12
10.12
10.12
1
+0.00(+0.00%)
Feb 10, 2020
10.12
10.12
10.12
10.12
2,500
+0.01(+0.11%)
Feb 07, 2020
10.11
10.11
10.10
10.11
8,300
+0.01(+0.08%)
Feb 06, 2020
10.10
10.10
10.10
10.10
300
+0.02(+0.20%)
Feb 05, 2020
10.10
10.10
10.08
10.08
51,558
-0.02(-0.20%)
Feb 04, 2020
10.08
10.10
10.08
10.10
3,201
+0.02(+0.20%)
Feb 03, 2020
10.08
10.08
10.08
10.08
10,008
+0.00(+0.00%)
Jan 31, 2020
10.08
10.08
10.08
10.08
20,000
+0.04(+0.40%)
Jan 28, 2020
10.04
10.04
10.04
0
+0.00(+0.00%)
Jan 27, 2020
10.04
10.05
10.04
10.04
11,995
+0.00(+0.00%)
Jan 24, 2020
10.05
10.05
10.04
10.04
11,200
-0.04(-0.40%)
Jan 23, 2020
10.04
10.08
10.04
10.08
110,405
+0.03(+0.30%)
Jan 21, 2020
10.05
10.05
10.05
0
+0.01(+0.10%)
Jan 17, 2020
10.04
10.04
10.04
10.04
90,300
+0.00(+0.00%)
Jan 16, 2020
10.04
10.04
10.04
10.04
100,724
+0.02(+0.20%)
Jan 14, 2020
10.02
10.02
10.02
0
-0.04(-0.40%)
Jan 13, 2020
10.02
10.06
10.02
10.06
76,033
+0.04(+0.40%)
Jan 10, 2020
10.04
10.26
10.02
10.02
55,700
-0.02(-0.20%)
Jan 09, 2020
10.04
10.12
10.04
10.04
5,201
+0.00(+0.00%)
Jan 08, 2020
10.00
10.04
10.00
10.04
25,235
+0.07(+0.70%)
Jan 07, 2020
9.990
10.04
9.970
9.970
23,697
-0.03(-0.30%)
Jan 06, 2020
9.970
10.00
9.965
10.00
176,027
+0.03(+0.30%)
Jan 02, 2020
9.970
9.970
9.970
0
+0.02(+0.20%)
Dec 31, 2019
9.940
9.950
9.940
9.950
28,800
+0.03(+0.30%)
Dec 30, 2019
9.920
9.920
9.920
2
+0.00(+0.00%)
Dec 24, 2019
9.920
9.920
9.920
0
+0.01(+0.10%)
Dec 23, 2019
9.910
9.910
9.910
11
+0.00(+0.00%)
Dec 20, 2019
9.910
9.910
9.910
9.910
100
-0.04(-0.40%)
Dec 19, 2019
9.950
9.950
9.950
9.950
301
+0.02(+0.21%)
Dec 18, 2019
9.920
9.929
9.920
9.929
1,461
+0.01(+0.09%)
Dec 17, 2019
9.940
9.940
9.920
9.920
3,489
-0.02(-0.20%)
Dec 16, 2019
9.933
9.940
9.933
9.940
596
+0.00(+0.00%)
Dec 13, 2019
9.940
9.940
9.940
9.940
500
+0.00(+0.00%)
Dec 12, 2019
9.900
9.940
9.900
9.940
225,206
+0.04(+0.40%)
Dec 10, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Dec 09, 2019
9.870
9.920
9.870
9.900
172,250
+0.00(+0.00%)
Dec 06, 2019
9.900
9.900
9.900
9.900
300
+0.00(+0.00%)
Dec 05, 2019
9.900
9.930
9.900
9.900
231,226
-0.03(-0.30%)
Dec 04, 2019
9.860
9.930
9.860
9.930
201,000
+0.02(+0.20%)
Nov 29, 2019
9.910
9.910
9.910
0
+0.00(+0.00%)
Nov 27, 2019
9.910
9.910
9.910
1
+0.00(+0.00%)
Nov 22, 2019
9.910
9.910
9.910
0
-0.01(-0.10%)
Nov 14, 2019
9.920
9.920
9.920
0
+0.00(+0.00%)
Nov 13, 2019
9.880
9.920
9.880
9.920
1,200,100
+0.02(+0.20%)
Nov 11, 2019
9.900
9.900
9.900
0
-0.02(-0.20%)
Nov 07, 2019
9.920
9.920
9.920
0
+0.00(+0.00%)
Oct 29, 2019
9.920
9.920
9.920
0
+0.02(+0.20%)
Oct 24, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Oct 23, 2019
9.900
9.900
9.900
9.900
179
-0.02(-0.20%)
Oct 15, 2019
9.920
9.920
9.920
0
+0.00(+0.00%)
Oct 14, 2019
9.920
9.920
9.920
9.920
200
+0.00(+0.00%)
Oct 07, 2019
9.920
9.920
9.920
0
+0.02(+0.20%)
Oct 04, 2019
9.900
9.900
9.900
1
+0.00(+0.00%)
Sep 23, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Sep 20, 2019
9.900
9.900
9.900
2
+0.00(+0.00%)
Sep 13, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Sep 03, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Aug 29, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Aug 23, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Aug 21, 2019
9.900
9.900
9.900
0
+0.00(+0.00%)
Aug 20, 2019
9.900
9.900
9.900
9.900
1,000
+0.11(+1.12%)
Aug 19, 2019
9.790
9.790
9.790
9.790
349,994
+0.01(+0.10%)
Aug 15, 2019
9.780
9.780
9.780
0
+0.00(+0.00%)
Aug 14, 2019
9.780
9.780
9.780
1
+0.00(+0.00%)
Aug 08, 2019
9.780
9.780
9.780
0
+0.00(+0.00%)
Aug 07, 2019
9.780
9.790
9.780
9.780
1,975,000
-0.04(-0.41%)
Aug 05, 2019
9.820
9.820
9.820
0
+0.00(+0.00%)
Aug 02, 2019
9.710
9.820
9.710
9.820
400
+0.05(+0.51%)
Jul 31, 2019
9.770
9.770
9.770
0
+0.00(+0.00%)
Jul 18, 2019
9.770
9.770
9.770
0
+0.00(+0.00%)
Jul 16, 2019
9.770
9.770
9.770
0
+0.05(+0.51%)
Jun 25, 2019
9.720
9.720
9.720
0
+0.00(+0.00%)
Jun 24, 2019
9.720
9.720
9.720
9.720
14,900
+0.00(+0.00%)
Jun 21, 2019
9.730
9.730
9.720
9.720
300,000
+0.00(+0.00%)
Jun 20, 2019
9.750
9.750
9.720
9.720
631,300
+0.00(+0.00%)
Jun 19, 2019
9.720
9.720
9.710
9.720
675,000
+0.01(+0.10%)
Jun 18, 2019
9.710
9.710
9.710
9.710
549,999
-0.10(-1.02%)
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
.