Dark

ACTTU
Act II Global Acquisition Corp. Unit
stock NASDAQ

Inactive

Jun 24, 2020

13.05USD-3.885%(-0.53)5,616

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-24	13.6000	13.6000	12.5000	13.0500	-3.885%	5,616	0.000%
2020-06-22	13.5000	13.5775	13.5000	13.5775	+1.552%	416	-3.885%
2020-06-19	15.0000	15.0000	13.3700	13.3700	+2.061%	3,015	-2.393%
2020-06-18	12.1200	13.8800	12.0500	13.1000	+15.114%	3,207	-0.382%
2020-06-17	11.5000	12.2000	11.3800	11.3800	+7.867%	3,356	+14.675%
2020-06-03	10.5500	10.5500	10.4900	10.5500	0.000%	8,502	+23.697%
2020-06-02	10.6000	10.6000	10.5500	10.5500	-0.689%	1,100	+23.697%
2020-06-01	10.6232	10.6232	10.6232	10.6232	+0.030%	4,389	+22.844%
2020-05-27	10.5000	10.6200	10.5000	10.6200	+1.143%	9,007	+22.881%
2020-05-20	10.5000	10.5000	10.5000	10.5000	0.000%	3,723	+24.286%
2020-05-19	10.4000	10.5000	10.4000	10.5000	-0.195%	1,546	+24.286%
2020-05-11	10.1900	10.6190	10.1900	10.5205	-0.656%	3,780	+24.044%
2020-04-17	10.5900	10.5900	10.5900	10.5900	0.000%	100	+23.229%
2020-03-16	10.4300	10.5900	10.1000	10.5900	-3.727%	4,360	+23.229%
2020-03-12	11.0000	11.0000	11.0000	11.0000	0.000%	1,090	+18.636%
2020-03-03	11.0000	11.0000	11.0000	11.0000	-0.542%	1,040	+18.636%
2020-02-27	10.9277	11.0600	10.9277	11.0600	+0.090%	2,243	+17.993%
2020-02-26	11.0000	11.0500	11.0000	11.0500	-0.090%	1,201	+18.100%
2020-02-20	11.0600	11.0600	11.0600	11.0600	-0.360%	1,000	+17.993%
2020-02-18	11.0100	11.1500	11.0100	11.1000	+0.452%	2,300	+17.568%
2020-02-13	10.8500	11.0500	10.8500	11.0500	+4.245%	1,300	+18.100%
2020-02-11	10.7033	10.7033	10.5900	10.6000	-1.395%	5,285	+23.113%
2020-02-10	10.7300	10.7500	10.7300	10.7500	0.000%	12,400	+21.395%
2020-02-04	10.7500	10.7500	10.7500	10.7500	0.000%	500	+21.395%
2020-02-03	10.7800	10.7800	10.3067	10.7500	-0.555%	3,107	+21.395%
2020-01-31	10.7000	10.8100	10.7000	10.8100	+0.558%	1,406	+20.722%
2020-01-22	10.7500	10.7500	10.7500	10.7500	+1.320%	499	+21.395%
2020-01-16	10.6100	10.6100	10.6100	10.6100	+1.048%	100	+22.997%
2020-01-15	10.7300	10.7300	10.3001	10.5000	-0.943%	51,004	+24.286%
2020-01-13	10.6000	10.6000	10.6000	10.6000	-0.469%	1,244	+23.113%
2020-01-06	11.0000	11.0000	10.6500	10.6500	+0.472%	2,139	+22.535%
2019-12-26	11.0000	11.0000	10.5990	10.6000	-0.188%	1,400	+23.113%
2019-12-20	11.0000	11.0000	10.3701	10.6200	+1.143%	26,150	+22.881%
2019-12-19	10.5000	10.5000	10.5000	10.5000	+0.859%	432	+24.286%
2019-12-18	10.4106	10.4106	10.4106	10.4106	+0.295%	100	+25.353%
2019-12-17	10.3800	10.3800	10.3800	10.3800	+0.533%	300	+25.723%
2019-12-13	10.3250	10.3250	10.3250	10.3250	-0.670%	100	+26.392%
2019-12-11	10.4400	10.4400	10.3946	10.3946	-0.625%	300	+25.546%
2019-12-10	10.4600	10.4600	10.4600	10.4600	-0.191%	600	+24.761%
2019-12-09	10.4800	10.4800	10.4800	10.4800	+0.830%	200	+24.523%
2019-12-06	10.3937	10.3937	10.3937	10.3937	-0.061%	200	+25.557%
2019-12-04	10.4000	10.4000	10.4000	10.4000	-0.192%	200	+25.481%
2019-12-02	10.4250	10.4250	10.4200	10.4200	-0.048%	362	+25.240%
2019-11-29	10.4250	10.4250	10.4250	10.4250	+0.048%	3,607	+25.180%
2019-11-27	10.4200	10.4200	10.4200	10.4200	-0.096%	400	+25.240%
2019-11-26	10.4300	10.4303	10.4300	10.4300	0.000%	400	+25.120%
2019-11-25	10.5000	10.5000	10.2817	10.4300	-0.127%	1,452	+25.120%
2019-11-22	10.1600	10.4500	10.1600	10.4433	+0.032%	50,049	+24.961%
2019-11-21	10.2500	10.4400	10.2500	10.4400	-0.096%	7,214	+25.000%
2019-11-20	10.4400	10.4500	10.4049	10.4500	0.000%	1,500	+24.880%
2019-11-19	10.4300	10.4500	10.4300	10.4500	+0.096%	50,251	+24.880%
2019-11-18	10.4000	10.4400	10.3900	10.4400	-0.096%	3,700	+25.000%
2019-11-15	10.4500	10.4500	10.4500	10.4500	0.000%	273	+24.880%
2019-11-14	10.4500	10.4500	10.4500	10.4500	+0.300%	300	+24.880%
2019-11-13	10.4187	10.4187	10.4187	10.4187	-0.012%	100	+25.256%
2019-11-11	10.4200	10.4200	10.4200	10.4200	+0.192%	56,800	+25.240%
2019-11-08	10.4000	10.4200	10.3900	10.4000	-0.192%	21,850	+25.481%
2019-11-07	10.2900	10.4500	10.2900	10.4200	0.000%	126,100	+25.240%
2019-11-05	10.4300	10.4300	10.4200	10.4200	+0.096%	7,200	+25.240%
2019-10-31	10.2858	10.4200	10.2858	10.4100	+0.095%	2,100	+25.360%
2019-10-30	10.4000	10.4001	10.4000	10.4001	-0.047%	300	+25.480%
2019-10-29	10.4300	10.4300	10.4050	10.4050	+0.048%	5,400	+25.420%
2019-10-24	10.3900	10.4000	10.3800	10.4000	0.000%	1,420	+25.481%
2019-10-23	10.4000	10.4000	10.4000	10.4000	+0.289%	125,000	+25.481%
2019-10-21	10.3700	10.3700	10.3700	10.3700	-0.192%	100	+25.844%
2019-10-18	10.4000	10.4000	10.2056	10.3900	+0.120%	6,200	+25.602%
2019-10-17	10.3775	10.3775	10.3775	10.3775	-0.216%	2,000	+25.753%
2019-10-16	10.4000	10.4000	10.4000	10.4000	+0.289%	25,000	+25.481%
2019-10-15	10.3700	10.3700	10.3700	10.3700	-0.288%	200	+25.844%
2019-10-14	10.4000	10.4000	10.4000	10.4000	+0.193%	2,500	+25.481%
2019-10-11	10.3800	10.3800	10.3800	10.3800	-0.192%	2,400	+25.723%
2019-10-09	10.9500	10.9500	10.4000	10.4000	0.000%	200	+25.481%
2019-10-07	10.4000	10.4000	10.4000	10.4000	0.000%	300	+25.481%
2019-10-04	10.4000	10.4000	10.4000	10.4000	0.000%	306	+25.481%
2019-10-03	10.4000	10.4000	10.4000	10.4000	0.000%	200,000	+25.481%
2019-10-01	10.4000	10.4000	10.4000	10.4000	+0.193%	1,000	+25.481%
2019-09-30	10.4000	10.4000	10.3800	10.3800	-0.192%	3,400	+25.723%
2019-09-27	10.3700	10.4000	10.3500	10.4000	0.000%	12,400	+25.481%
2019-09-26	10.3700	10.5450	10.3441	10.4000	+0.289%	4,400	+25.481%
2019-09-25	10.3600	10.3700	10.3599	10.3700	+0.193%	1,825	+25.844%
2019-09-20	10.3400	10.3500	10.2565	10.3500	+0.193%	1,034	+26.087%
2019-09-18	10.3350	10.3350	10.3300	10.3301	-0.192%	400	+26.330%
2019-09-17	10.3094	10.3500	10.2137	10.3500	+0.194%	15,760	+26.087%
2019-09-16	10.1860	10.3300	10.1860	10.3300	0.000%	5,200	+26.331%
2019-09-13	10.3098	10.3300	10.3000	10.3300	0.000%	11,300	+26.331%
2019-09-12	10.3300	10.3300	10.3300	10.3300	-0.193%	200	+26.331%
2019-09-11	10.2558	10.3500	10.2558	10.3500	+0.097%	3,900	+26.087%
2019-09-10	10.3200	10.3400	10.3200	10.3400	+0.097%	1,200	+26.209%
2019-09-09	10.3400	10.3400	10.2900	10.3300	+0.097%	4,900	+26.331%
2019-09-06	10.3100	10.3200	10.3100	10.3200	+0.097%	10,100	+26.453%
2019-09-05	10.3200	10.3200	10.3100	10.3100	-0.097%	601	+26.576%
2019-09-04	10.3000	10.3200	10.2900	10.3200	-0.097%	5,200	+26.453%
2019-09-03	10.3200	10.3500	10.3000	10.3300	+0.291%	10,300	+26.331%
2019-08-30	10.3000	10.3000	10.3000	10.3000	0.000%	3,000	+26.699%
2019-08-29	10.2500	10.3000	10.2500	10.3000	0.000%	26,200	+26.699%
2019-08-27	10.3000	10.3000	10.3000	10.3000	0.000%	265	+26.699%
2019-08-26	10.3000	10.3000	10.1792	10.3000	0.000%	5,851	+26.699%
2019-08-23	10.2700	10.3000	10.2500	10.3000	0.000%	2,700	+26.699%
2019-08-22	10.3000	10.3000	10.3000	10.3000	0.000%	286	+26.699%
2019-08-21	10.2500	10.3000	10.1860	10.3000	+0.488%	4,284	+26.699%
2019-08-20	10.1426	10.2500	10.1426	10.2500	0.000%	4,703	+27.317%
2019-08-16	10.1160	10.2500	10.1160	10.2500	+0.294%	179,652	+27.317%
2019-08-07	10.2200	10.2200	10.2200	10.2200	+0.196%	10,001	+27.691%
2019-08-06	10.2000	10.2000	10.2000	10.2000	0.000%	61,167	+27.941%
2019-08-05	10.2100	10.2100	10.2000	10.2000	-0.196%	110,600	+27.941%
2019-08-02	10.2200	10.2200	10.2200	10.2200	0.000%	201	+27.691%
2019-08-01	10.2200	10.2200	10.2200	10.2200	0.000%	302	+27.691%
2019-07-29	10.1900	10.2200	10.1800	10.2200	+0.392%	132,101	+27.691%
2019-07-26	10.1500	10.1801	10.1500	10.1801	+0.001%	1,100	+28.191%
2019-07-25	10.1798	10.1800	10.1798	10.1800	-0.196%	8,891	+28.193%
2019-07-24	10.1500	10.2000	10.1500	10.2000	+0.295%	61,894	+27.941%
2019-07-23	10.1700	10.1700	10.1700	10.1700	0.000%	421	+28.319%
2019-07-22	10.1500	10.1700	10.1500	10.1700	0.000%	3,901	+28.319%
2019-07-19	10.1400	10.1700	10.1400	10.1700	+0.197%	34,200	+28.319%
2019-07-17	10.1200	10.1500	10.1200	10.1500	+0.296%	35,600	+28.571%
2019-07-16	10.1000	10.1200	10.1000	10.1200	0.000%	7,900	+28.953%
2019-07-15	10.1200	10.1300	10.1100	10.1200	-0.099%	7,400	+28.953%
2019-07-12	10.1100	10.1300	10.1100	10.1300	+0.198%	1,000	+28.825%
2019-07-11	10.1100	10.1100	10.1100	10.1100	-0.197%	100,000	+29.080%
2019-07-10	10.1100	10.1300	10.0670	10.1300	+0.099%	700	+28.825%
2019-07-09	10.1200	10.1200	10.1200	10.1200	0.000%	15,000	+28.953%
2019-07-03	10.1200	10.1200	10.1200	10.1200	+0.099%	5,002	+28.953%
2019-07-02	10.1100	10.1100	10.1100	10.1100	0.000%	1,800	+29.080%
2019-07-01	10.1100	10.1100	10.1000	10.1100	-0.099%	11,091	+29.080%
2019-06-28	10.1200	10.1200	10.1200	10.1200	+0.099%	2,500	+28.953%
2019-06-26	10.1000	10.1100	10.1000	10.1100	0.000%	5,758	+29.080%
2019-06-25	10.1100	10.1100	10.1100	10.1100	0.000%	130	+29.080%
2019-06-24	10.1200	10.1200	10.1100	10.1100	0.000%	837	+29.080%
2019-06-21	10.1000	10.1100	10.1000	10.1100	0.000%	3,220	+29.080%
2019-06-19	10.0700	10.1100	10.0700	10.1100	0.000%	19,047	+29.080%
2019-06-17	10.0500	10.1200	10.0500	10.1100	-0.099%	4,477	+29.080%
2019-06-12	10.1000	10.1250	10.1000	10.1200	0.000%	213,100	+28.953%
2019-06-11	10.0900	10.1200	10.0900	10.1200	0.000%	5,962	+28.953%
2019-06-10	10.1400	10.1400	10.1200	10.1200	+0.297%	300	+28.953%
2019-06-07	10.1200	10.1200	10.0500	10.0900	+0.099%	19,255	+29.336%
2019-06-06	10.0600	10.0800	10.0600	10.0800	+0.099%	238,430	+29.464%
2019-06-05	10.0700	10.0800	10.0500	10.0700	-0.099%	35,913	+29.593%
2019-06-04	10.0800	10.0800	10.0800	10.0800	+0.099%	10,705	+29.464%
2019-06-03	10.0700	10.0800	10.0700	10.0700	0.000%	20,400	+29.593%
2019-05-31	10.0500	10.0800	10.0485	10.0700	0.000%	122,635	+29.593%
2019-05-30	10.0600	10.0700	10.0495	10.0700	0.000%	5,450	+29.593%
2019-05-29	10.0700	10.0800	10.0500	10.0700	+0.199%	111,203	+29.593%
2019-05-28	10.0401	10.0800	10.0401	10.0500	-0.066%	21,561	+29.851%
2019-05-24	10.0566	10.0566	10.0566	10.0566	-0.133%	515	+29.766%
2019-05-22	10.0800	10.0800	10.0700	10.0700	+0.111%	5,578	+29.593%
2019-05-21	10.0588	10.0588	10.0588	10.0588	-0.210%	250	+29.737%
2019-05-20	10.0662	10.0800	10.0600	10.0800	0.000%	2,300	+29.464%
2019-05-17	10.0800	10.0800	10.0530	10.0800	+0.099%	3,294	+29.464%
2019-05-16	10.0510	10.0800	10.0510	10.0700	-0.099%	53,905	+29.593%
2019-05-15	10.0300	10.0800	10.0300	10.0800	+0.099%	9,523	+29.464%
2019-05-14	10.0100	10.0727	10.0100	10.0700	0.000%	196,242	+29.593%
2019-05-13	10.0649	10.0800	10.0100	10.0700	0.000%	118,361	+29.593%
2019-05-10	10.0700	10.0700	10.0700	10.0700	-0.099%	21,134	+29.593%
2019-05-09	10.0800	10.0800	10.0200	10.0800	+0.041%	40,569	+29.464%
2019-05-08	10.0900	10.1000	10.0000	10.0759	-0.041%	137,078	+29.517%
2019-05-07	10.0900	10.0900	10.0500	10.0800	-0.099%	52,804	+29.464%
2019-05-06	10.0800	10.0900	10.0800	10.0900	-0.032%	70,014	+29.336%
2019-05-03	10.0916	10.0932	10.0916	10.0932	+0.091%	520	+29.295%
2019-05-02	10.0800	10.1000	10.0800	10.0840	+0.040%	10,848	+29.413%
2019-05-01	10.0600	10.1000	10.0600	10.0800	0.000%	24,681	+29.464%
2019-04-30	10.0800	10.1000	10.0800	10.0800	0.000%	859,418	+29.464%
2019-04-29	10.1000	10.1000	10.0620	10.0800	-0.198%	132,436	+29.464%
2019-04-26	10.1000	10.1000	10.0500	10.1000	0.000%	2,687,377	+29.208%

.dark-mode .V0tRDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0tRDB{ color: #333333; background-color: white; border: 2px solid #333333; }ACTTUAct II Global Acquisition Corp. Unitstock NASDAQ

ACTTU
Act II Global Acquisition Corp. Unit
stock NASDAQ