Hunter Maritime Acquisition Corp Cl A (NQ: HUNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2019 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 33.50 | 103.90 | 32.35 | 95.00 | 717,039 | +76.59(+416.02%) |
| Mar 25, 2019 | 9.750 | 20.50 | 9.740 | 18.41 | 164,169 | +9.06(+96.90%) |
| Mar 22, 2019 | 9.397 | 9.397 | 9.350 | 9.350 | 1,000 | -0.04(-0.43%) |
| Mar 21, 2019 | 9.456 | 9.456 | 9.375 | 9.390 | 400 | -0.03(-0.32%) |
| Mar 20, 2019 | 10.00 | 10.00 | 9.420 | 9.420 | 1,072 | -0.23(-2.38%) |
| Mar 19, 2019 | 9.750 | 9.820 | 9.650 | 9.650 | 3,850 | -0.01(-0.10%) |
| Mar 18, 2019 | 9.620 | 9.930 | 9.620 | 9.660 | 7,851 | -0.13(-1.33%) |
| Mar 15, 2019 | 9.600 | 9.840 | 9.600 | 9.790 | 1,800 | +0.28(+2.94%) |
| Mar 14, 2019 | 10.22 | 10.23 | 9.330 | 9.510 | 9,274 | -0.72(-7.04%) |
| Mar 13, 2019 | 10.21 | 10.23 | 10.15 | 10.23 | 752 | -0.01(-0.08%) |
| Mar 12, 2019 | 10.25 | 10.25 | 10.24 | 10.24 | 600 | +0.02(+0.18%) |
| Mar 11, 2019 | 10.26 | 10.28 | 10.22 | 10.22 | 571 | -0.05(-0.49%) |
| Mar 08, 2019 | 10.27 | 10.27 | 10.23 | 10.27 | 2,700 | +0.10(+1.02%) |
| Mar 07, 2019 | 10.27 | 10.27 | 10.17 | 10.17 | 981 | -0.10(-1.01%) |
| Mar 06, 2019 | 10.24 | 10.24 | 10.27 | 165 | +0.03(+0.29%) | |
| Mar 05, 2019 | 10.26 | 10.33 | 10.24 | 10.24 | 1,285 | -0.31(-2.94%) |
| Mar 04, 2019 | 10.30 | 10.59 | 10.27 | 10.55 | 6,109 | +0.31(+3.03%) |
| Mar 01, 2019 | 10.26 | 10.26 | 10.24 | 10.24 | 303,900 | -0.16(-1.54%) |
| Feb 28, 2019 | 10.30 | 10.40 | 10.30 | 10.40 | 3,292 | +0.02(+0.19%) |
| Feb 27, 2019 | 10.27 | 10.68 | 10.27 | 10.38 | 1,702 | +0.13(+1.27%) |
| Feb 26, 2019 | 10.25 | 10.25 | 10.25 | 420 | +0.00(+0.00%) | |
| Feb 25, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 480,000 | +0.00(+0.00%) |
| Feb 22, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 905,600 | +0.00(+0.00%) |
| Feb 21, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 520,500 | +0.00(+0.00%) |
| Feb 20, 2019 | 10.27 | 10.27 | 10.22 | 10.25 | 1,850 | +0.09(+0.89%) |
| Feb 19, 2019 | 10.27 | 10.27 | 10.15 | 10.16 | 302,204 | -0.14(-1.36%) |
| Feb 15, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 1,400 | +0.00(+0.00%) |
| Feb 14, 2019 | 10.27 | 10.30 | 10.27 | 10.30 | 1,888 | +0.00(+0.00%) |
| Feb 13, 2019 | 10.30 | 10.30 | 10.30 | 50 | +0.00(+0.00%) | |
| Feb 11, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 10.16 | 10.30 | 9.140 | 10.30 | 10,000 | +0.10(+0.98%) |
| Feb 07, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 2,121 | +0.00(+0.00%) |
| Feb 06, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.05(+0.49%) |
| Feb 05, 2019 | 10.15 | 10.15 | 10.15 | 50 | +0.00(+0.00%) | |
| Feb 04, 2019 | 10.10 | 10.22 | 10.10 | 10.15 | 1,650 | +0.05(+0.50%) |
| Jan 24, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 181 | +0.00(+0.00%) |
| Jan 22, 2019 | 10.10 | 10.23 | 10.10 | 10.10 | 36,184 | +0.00(+0.00%) |
| Jan 18, 2019 | 10.08 | 10.10 | 10.08 | 10.10 | 51,100 | +0.02(+0.20%) |
| Jan 17, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 1,022 | -0.02(-0.20%) |
| Jan 16, 2019 | 10.10 | 10.10 | 10.08 | 10.10 | 1,644 | +0.00(+0.00%) |
| Jan 15, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 10,005 | +0.00(+0.00%) |
| Jan 14, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.17(+1.71%) |
| Jan 11, 2019 | 9.950 | 9.950 | 9.930 | 9.930 | 300 | -0.07(-0.71%) |
| Jan 10, 2019 | 10.05 | 10.09 | 10.00 | 10.00 | 1,350 | -0.04(-0.39%) |
| Jan 09, 2019 | 10.10 | 10.10 | 9.957 | 10.04 | 1,090 | +0.11(+1.11%) |
| Jan 03, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 9.930 | 9.930 | 9.930 | 0 | -0.22(-2.17%) | |
| 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%) |
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.