Hunter Maritime Acquisition Corp Cl A (NQ: HUNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 04, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.07(+0.72%) | |
| Nov 30, 2017 | 9.720 | 9.720 | 9.720 | 0 | -0.07(-0.72%) | |
| Nov 28, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.11(+1.14%) | |
| Nov 27, 2017 | 9.700 | 9.700 | 9.680 | 9.680 | 122,180 | -0.05(-0.51%) |
| Nov 21, 2017 | 9.730 | 9.730 | 9.730 | 0 | -0.10(-1.02%) | |
| Nov 14, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.02(+0.20%) | |
| Nov 13, 2017 | 9.780 | 9.810 | 9.770 | 9.810 | 2,200 | +0.01(+0.10%) |
| Nov 09, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.10%) | |
| Nov 08, 2017 | 9.780 | 9.810 | 9.780 | 9.810 | 31,200 | -0.01(-0.10%) |
| Nov 06, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Nov 02, 2017 | 9.820 | 9.820 | 9.820 | 4 | +0.03(+0.32%) | |
| Oct 27, 2017 | 9.789 | 9.789 | 9.789 | 0 | +0.01(+0.09%) | |
| Oct 26, 2017 | 9.800 | 9.800 | 9.780 | 9.780 | 2,515,307 | -0.06(-0.61%) |
| Oct 23, 2017 | 9.840 | 9.840 | 9.840 | 0 | +0.01(+0.10%) | |
| Oct 17, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) | |
| Oct 05, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 9.830 | 9.830 | 9.830 | 2 | -0.01(-0.10%) | |
| Sep 26, 2017 | 9.840 | 9.840 | 9.840 | 0 | +0.02(+0.20%) | |
| Sep 25, 2017 | 9.815 | 9.840 | 9.780 | 9.820 | 8,400 | +0.04(+0.41%) |
| Sep 20, 2017 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) | |
| Sep 19, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 3,400 | -0.04(-0.41%) |
| Sep 08, 2017 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
| Sep 01, 2017 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
| Aug 31, 2017 | 9.821 | 9.840 | 9.820 | 9.840 | 800 | +0.00(+0.00%) |
| Aug 30, 2017 | 9.800 | 9.840 | 9.800 | 9.840 | 6,349 | +0.00(+0.00%) |
| Aug 29, 2017 | 9.821 | 9.840 | 9.820 | 9.840 | 3,923 | +0.00(+0.00%) |
| Aug 28, 2017 | 9.820 | 9.840 | 9.820 | 9.840 | 3,523 | +0.00(+0.00%) |
| Aug 25, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 500 | +0.00(+0.00%) |
| Aug 24, 2017 | 9.840 | 9.840 | 9.830 | 9.840 | 602 | +0.02(+0.20%) |
| Aug 23, 2017 | 9.820 | 9.840 | 9.820 | 9.820 | 1,246 | -0.02(-0.20%) |
| Aug 22, 2017 | 9.820 | 9.840 | 9.820 | 9.840 | 2,108 | +0.00(+0.01%) |
| Aug 18, 2017 | 9.839 | 9.839 | 9.839 | 0 | +0.05(+0.50%) | |
| Aug 16, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.03(-0.31%) | |
| Aug 15, 2017 | 9.827 | 9.830 | 9.800 | 9.820 | 9,900 | +0.00(+0.00%) |
| Aug 14, 2017 | 9.810 | 9.840 | 9.810 | 9.820 | 2,700 | -0.02(-0.20%) |
| Aug 11, 2017 | 9.821 | 9.840 | 9.810 | 9.840 | 1,700 | +0.01(+0.10%) |
| Aug 10, 2017 | 9.800 | 9.850 | 9.800 | 9.830 | 5,375 | -0.02(-0.20%) |
| Aug 09, 2017 | 9.850 | 9.850 | 9.820 | 9.850 | 900 | +0.01(+0.10%) |
| Aug 08, 2017 | 9.800 | 9.840 | 9.800 | 9.840 | 400 | +0.02(+0.20%) |
| Aug 03, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
| Aug 02, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.00(+0.00%) |
| Aug 01, 2017 | 9.810 | 9.810 | 9.777 | 9.810 | 1,785 | -0.01(-0.10%) |
| 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.