Hunter Maritime Acquisition Corp Cl A (NQ: HUNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 10.15 | 10.15 | 10.15 | 2 | +0.00(+0.00%) | |
| Nov 27, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 283 | +0.11(+1.11%) |
| Nov 19, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 342 | +0.29(+2.96%) |
| Nov 16, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
| Nov 15, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 170 | -0.46(-4.46%) |
| Nov 14, 2018 | 10.90 | 10.90 | 10.20 | 10.21 | 2,952 | +0.06(+0.54%) |
| Nov 13, 2018 | 10.16 | 10.16 | 10.15 | 10.15 | 290 | +0.00(+0.00%) |
| Nov 07, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.20%) | |
| Nov 06, 2018 | 10.12 | 10.13 | 10.12 | 10.13 | 4,945 | +0.03(+0.30%) |
| Nov 05, 2018 | 10.09 | 10.10 | 10.09 | 10.10 | 1,595 | +0.06(+0.65%) |
| Nov 02, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | -0.05(-0.55%) |
| Oct 31, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 10.09 | 10.09 | 10.09 | 39 | +0.00(+0.00%) | |
| Oct 29, 2018 | 10.04 | 10.10 | 10.04 | 10.09 | 92,277 | +0.04(+0.40%) |
| Oct 26, 2018 | 10.02 | 10.05 | 10.02 | 10.05 | 20,500 | +0.00(+0.00%) |
| Oct 25, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 369 | -0.01(-0.10%) |
| Oct 24, 2018 | 10.00 | 10.08 | 10.00 | 10.06 | 250,644 | +0.14(+1.41%) |
| Oct 23, 2018 | 9.920 | 9.938 | 9.920 | 9.920 | 1,210 | -0.01(-0.10%) |
| Oct 22, 2018 | 9.920 | 9.950 | 9.920 | 9.930 | 27,880 | +0.03(+0.30%) |
| Oct 19, 2018 | 9.910 | 9.910 | 9.900 | 9.900 | 200 | -0.01(-0.10%) |
| Oct 18, 2018 | 9.850 | 9.910 | 9.850 | 9.910 | 220 | -0.01(-0.10%) |
| Oct 17, 2018 | 9.860 | 9.920 | 9.860 | 9.920 | 482 | +0.01(+0.10%) |
| Oct 16, 2018 | 9.910 | 9.920 | 9.910 | 9.910 | 8,009 | -0.06(-0.60%) |
| Oct 15, 2018 | 9.910 | 9.970 | 9.910 | 9.970 | 700 | +0.05(+0.50%) |
| Oct 12, 2018 | 9.930 | 9.950 | 9.910 | 9.920 | 52,500 | +0.00(+0.00%) |
| Oct 11, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.00(+0.00%) |
| Oct 10, 2018 | 9.910 | 9.950 | 9.910 | 9.920 | 700 | +0.01(+0.10%) |
| Oct 09, 2018 | 9.890 | 9.950 | 9.890 | 9.910 | 17,250 | -0.03(-0.25%) |
| Oct 08, 2018 | 9.950 | 9.970 | 9.920 | 9.935 | 21,700 | -0.01(-0.15%) |
| Oct 05, 2018 | 9.900 | 9.950 | 9.900 | 9.950 | 1,300 | -0.02(-0.20%) |
| Oct 04, 2018 | 9.860 | 9.970 | 9.860 | 9.970 | 1,200 | +0.01(+0.10%) |
| Oct 03, 2018 | 9.910 | 9.960 | 9.910 | 9.960 | 200 | +0.00(+0.00%) |
| Oct 02, 2018 | 9.880 | 9.960 | 9.880 | 9.960 | 300 | +0.01(+0.10%) |
| Oct 01, 2018 | 9.910 | 9.960 | 9.910 | 9.950 | 460 | -0.01(-0.10%) |
| Sep 28, 2018 | 9.860 | 9.960 | 9.860 | 9.960 | 1,400 | +0.05(+0.50%) |
| Sep 27, 2018 | 9.860 | 9.950 | 9.860 | 9.910 | 1,200 | -0.04(-0.40%) |
| Sep 25, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 9.880 | 9.950 | 9.880 | 9.950 | 600 | +0.02(+0.20%) |
| Sep 21, 2018 | 9.930 | 9.930 | 9.930 | 9.930 | 200 | -0.02(-0.20%) |
| Sep 20, 2018 | 9.880 | 9.950 | 9.880 | 9.950 | 200 | +0.00(+0.00%) |
| Sep 19, 2018 | 9.870 | 9.950 | 9.870 | 9.950 | 600 | +0.01(+0.10%) |
| Sep 18, 2018 | 9.940 | 9.940 | 9.940 | 85 | +0.00(+0.00%) | |
| Sep 17, 2018 | 9.860 | 9.950 | 9.860 | 9.940 | 10,602 | +0.09(+0.91%) |
| Sep 14, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.02(-0.20%) |
| Sep 13, 2018 | 9.850 | 9.870 | 9.850 | 9.870 | 20,129 | -0.01(-0.10%) |
| Sep 12, 2018 | 9.850 | 9.880 | 9.850 | 9.880 | 22,876 | -0.03(-0.30%) |
| Sep 11, 2018 | 9.850 | 9.910 | 9.850 | 9.910 | 400 | +0.06(+0.61%) |
| Sep 10, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 300 | +0.00(+0.00%) |
| Sep 04, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.04(-0.35%) | |
| Aug 31, 2018 | 9.885 | 9.885 | 9.885 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 9.885 | 9.885 | 9.885 | 2 | +0.00(+0.00%) | |
| Aug 29, 2018 | 9.885 | 9.885 | 9.885 | 2 | +0.00(+0.00%) | |
| Aug 28, 2018 | 9.886 | 9.886 | 9.885 | 2 | -0.00(-0.01%) | |
| Aug 27, 2018 | 9.860 | 9.886 | 9.860 | 9.886 | 3,962 | -0.03(-0.35%) |
| Aug 23, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) | |
| Aug 22, 2018 | 9.860 | 9.910 | 9.860 | 9.910 | 403 | -0.04(-0.40%) |
| Aug 21, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 2,031 | +0.04(+0.40%) |
| Aug 20, 2018 | 9.910 | 9.910 | 9.830 | 9.910 | 4,080 | +0.08(+0.81%) |
| Aug 15, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.01(+0.10%) | |
| Aug 14, 2018 | 9.910 | 9.920 | 9.820 | 9.820 | 15,200 | -0.03(-0.30%) |
| Aug 09, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 9.850 | 9.900 | 9.830 | 9.850 | 75,100 | +0.01(+0.10%) |
| Aug 07, 2018 | 9.900 | 9.920 | 9.820 | 9.840 | 86,152 | -0.06(-0.61%) |
| Aug 06, 2018 | 9.850 | 9.900 | 9.850 | 9.900 | 251,366 | +0.00(+0.00%) |
| Aug 03, 2018 | 9.850 | 9.900 | 9.850 | 9.900 | 300 | +0.05(+0.51%) |
| Aug 02, 2018 | 9.850 | 9.900 | 9.850 | 9.850 | 5,101 | -0.05(-0.51%) |
| Aug 01, 2018 | 9.850 | 9.900 | 9.850 | 9.900 | 301 | +0.00(+0.00%) |
| Jul 31, 2018 | 9.850 | 9.900 | 9.850 | 9.900 | 201 | +0.02(+0.20%) |
| Jul 30, 2018 | 9.850 | 9.880 | 9.850 | 9.880 | 1,102 | +0.03(+0.30%) |
| Jul 27, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.00(+0.00%) |
| Jul 26, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 102 | +0.00(+0.00%) |
| Jul 25, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 102 | +0.00(+0.00%) |
| Jul 24, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 7,302 | +0.02(+0.20%) |
| Jul 19, 2018 | 9.830 | 9.830 | 9.830 | 2 | -0.02(-0.20%) | |
| Jul 18, 2018 | 9.850 | 9.850 | 9.832 | 9.850 | 6,106 | -0.02(-0.20%) |
| Jul 17, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 200 | +0.03(+0.30%) |
| Jul 13, 2018 | 9.840 | 9.840 | 9.840 | 0 | -0.01(-0.10%) | |
| Jul 11, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.03(-0.30%) | |
| Jun 29, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
| Jun 28, 2018 | 9.850 | 9.870 | 9.850 | 9.850 | 398 | -0.02(-0.20%) |
| Jun 25, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| Jun 21, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
| Jun 20, 2018 | 9.850 | 9.870 | 9.840 | 9.840 | 1,036,013 | -0.03(-0.30%) |
| Jun 13, 2018 | 9.870 | 9.870 | 9.870 | 44 | +0.02(+0.20%) | |
| Jun 12, 2018 | 9.840 | 9.850 | 9.840 | 9.850 | 279,565 | +0.00(+0.00%) |
| Jun 11, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 2,140 | +0.03(+0.25%) |
| Jun 08, 2018 | 9.825 | 9.825 | 9.820 | 9.825 | 5,040 | +0.00(+0.05%) |
| Jun 07, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 401 | +0.00(+0.00%) |
| Jun 01, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.03(-0.30%) | |
| May 14, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) | |
| May 11, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 30,500 | +0.01(+0.10%) |
| May 09, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.01(-0.10%) | |
| May 07, 2018 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
| Apr 23, 2018 | 9.840 | 9.840 | 9.840 | 0 | +0.03(+0.31%) | |
| Apr 03, 2018 | 9.810 | 9.810 | 9.810 | 40 | -0.01(-0.10%) | |
| Apr 02, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 500 | -0.03(-0.30%) |
| Mar 27, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
| Mar 23, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Mar 20, 2018 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | |
| Mar 19, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | +0.03(+0.31%) |
| Mar 09, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.23%) | |
| Mar 06, 2018 | 9.798 | 9.798 | 9.798 | 50 | +0.01(+0.08%) | |
| Mar 05, 2018 | 9.720 | 9.840 | 9.720 | 9.790 | 676,502 | -0.03(-0.25%) |
| Mar 02, 2018 | 9.730 | 9.840 | 9.720 | 9.815 | 1,400 | -0.01(-0.05%) |
| Feb 26, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Feb 14, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.01(-0.10%) | |
| Feb 13, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.03(+0.31%) |
| Feb 07, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Feb 01, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Jan 22, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 9.800 | 9.800 | 9.800 | 90 | +0.02(+0.20%) | |
| Jan 09, 2018 | 9.790 | 9.790 | 9.780 | 9.780 | 612 | +0.02(+0.20%) |
| Jan 08, 2018 | 9.760 | 9.780 | 9.750 | 9.760 | 6,000 | +0.00(+0.00%) |
| Jan 04, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.01%) | |
| Jan 02, 2018 | 9.759 | 9.759 | 9.759 | 0 | -0.00(-0.01%) | |
| Dec 29, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.05%) | |
| Dec 19, 2017 | 9.755 | 9.755 | 9.755 | 0 | -0.02(-0.26%) | |
| Dec 13, 2017 | 9.780 | 9.780 | 9.780 | 24 | +0.02(+0.20%) | |
| Dec 12, 2017 | 9.720 | 9.780 | 9.720 | 9.760 | 16,700 | +0.01(+0.10%) |
| Dec 11, 2017 | 9.730 | 9.770 | 9.730 | 9.750 | 20,477 | +0.00(+0.00%) |
| Dec 08, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.00(+0.00%) |
| Dec 07, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | -0.04(-0.41%) |
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.