Quantcast

Pure Acquisition Corp. Class A Common Stock Historical Stock Prices

PACQ 
$10.03
*  
unch
unch
Get PACQ Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PACQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PACQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.03 10.04 10.01 10.03 431,768
03/21/2019 10.03 10.04 10.01 10.03 431,768
03/20/2019 10.03 10.03 10.03 10.03 151,144
03/19/2019 10.04 10.04 10 10.02 241,137
03/18/2019 10.04 10.04 10.03 10.03 75,224
03/15/2019 9.99 10.01 9.99 10.01 422,652
03/14/2019 10.02 10.02 9.96 9.99 51,647
03/13/2019 10.02 10.02 10.02 10.02 303
03/12/2019 10 10.01 10 10 175,199
03/11/2019 9.99 10 9.99 10 53,361
03/08/2019 10 10 9.98 9.99 55,851
03/07/2019 9.99 9.99 9.97 9.98 150,962
03/06/2019 10 10 9.97 9.97 51,070
03/05/2019 10 10 9.96 9.96 229,083
03/04/2019 9.99 9.99 9.99 9.99 100,219
03/01/2019 9.96 9.96 9.96 9.96 274
02/28/2019 9.95 9.95 9.95 9.95 273
02/27/2019 9.95 9.97 9.95 9.97 72,233
02/26/2019 9.97 9.97 9.97 9.97 39,667
02/25/2019 9.97 9.9799 9.97 9.97 1,709
02/22/2019 10 10.02 9.98 9.98 9,042
02/21/2019 10 10 9.96 9.99 34,472
02/20/2019 9.975 9.975 9.95 9.95 8,615
02/19/2019 9.98 9.98 9.96 9.96 399
02/15/2019 9.96 9.98 9.96 9.96 1,655
02/14/2019 9.96 9.98 9.96 9.96 57,461
02/13/2019 9.96 9.97 9.96 9.97 300,477
02/12/2019 9.98 9.98 9.95 9.97 871,497
02/11/2019 9.97 9.97 9.97 9.97 335
02/08/2019 9.98 9.98 9.98 9.98 794
02/07/2019 9.99 9.99 9.94 9.94 1,346
02/06/2019 9.96 9.98 9.93 9.97 153,461
02/05/2019 9.94 9.98 9.94 9.95 146,385
02/04/2019 9.98 9.98 9.98 9.98 618
02/01/2019 9.98 9.98 9.92 9.92 4,779
01/31/2019 9.95 9.98 9.945 9.98 33,590
01/30/2019 9.95 9.96 9.91 9.95 45,051
01/29/2019 9.95 9.95 9.95 9.95 608
01/28/2019 9.91 9.98 9.91 9.98 21,230
01/25/2019 9.9 9.94 9.9 9.94 12,614
01/24/2019 9.9 9.9 9.9 9.9 408
01/23/2019 9.9 9.9 9.9 9.9 388
01/22/2019 9.93 9.93 9.9 9.91 2,607
01/18/2019 9.94 9.94 9.94 9.94 130
01/17/2019 9.9 9.94 9.9 9.92 618,273
01/16/2019 9.9 9.91 9.9 9.9 372,340
01/15/2019 9.9 9.91 9.87 9.91 400,262
01/14/2019 9.9 9.9 9.9 9.9 553
01/11/2019 9.91 9.91 9.9 9.9 1,664
01/10/2019 9.87 9.92 9.87 9.92 371,064
01/09/2019 9.9 9.9 9.88 9.88 1,141,645
01/08/2019 9.86 9.89 9.86 9.89 2,155,283
01/07/2019 9.85 9.87 9.85 9.86 305,700
01/04/2019 9.85 9.85 9.85 9.85 3,842
01/03/2019 9.83 9.83 9.83 9.83 1,218
01/02/2019 9.84 9.84 9.84 9.84 147
12/31/2018 9.87 9.87 9.84 9.84 477
12/28/2018 9.829 9.86 9.78 9.85 92,890
12/27/2018 9.85 9.86 9.75 9.81 5,956
12/26/2018 9.84 9.87 9.84 9.86 36,725
12/24/2018 9.85 9.85 9.85 9.85 198
12/21/2018 9.84 9.84 9.84 9.84 47,891
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio