Quantcast

Pure Acquisition Corp. Unit Historical Stock Prices

PACQU 
$10.63
*  
0.02
0.19%
Get PACQU Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading PACQU now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PACQU 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 22-JAN-2019 TO 22-APR-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 10.62 10.63 10.56 10.63 11,400
04/22/2019 10.56 10.63 10.56 10.63 11,400
04/18/2019 10.65 10.65 10.65 10.65 00
04/17/2019 10.65 10.65 10.65 10.65 00
04/16/2019 10.65 10.65 10.65 10.65 00
04/15/2019 10.65 10.65 10.65 10.65 00
04/12/2019 10.65 10.65 10.65 10.65 00
04/11/2019 10.65 10.65 10.65 10.65 00
04/10/2019 10.65 10.65 10.65 10.65 00
04/09/2019 10.65 10.65 10.65 10.65 6,000
04/08/2019 10.65 10.65 10.65 10.65 00
04/05/2019 10.65 10.65 10.65 10.65 00
04/04/2019 10.65 10.65 10.65 10.65 00
04/03/2019 10.65 10.65 10.65 10.65 00
04/02/2019 10.65 10.65 10.65 10.65 00
04/01/2019 10.51 10.65 10.51 10.65 200
03/29/2019 10.58 10.58 10.58 10.58 8,078
03/28/2019 10.65 10.65 10.65 10.65 4,400
03/27/2019 10.65 10.65 10.65 10.65 00
03/26/2019 10.65 10.65 10.65 10.65 00
03/25/2019 10.65 10.65 10.65 10.65 3,800
03/22/2019 10.65 10.65 10.65 10.65 00
03/21/2019 10.507 10.65 10.5 10.65 4,542
03/20/2019 10.5348 10.5348 10.5348 10.5348 00
03/19/2019 10.5348 10.5348 10.5348 10.5348 00
03/18/2019 10.5348 10.5348 10.5348 10.5348 114
03/15/2019 10.59 10.59 10.59 10.59 00
03/14/2019 10.59 10.59 10.59 10.59 165
03/13/2019 10.51 10.51 10.51 10.51 00
03/12/2019 10.51 10.51 10.51 10.51 1,600
03/11/2019 10.5 10.5 10.5 10.5 00
03/08/2019 10.5 10.5 10.5 10.5 00
03/07/2019 10.55 10.55 10.5 10.5 169,000
03/06/2019 10.53 10.53 10.53 10.53 00
03/05/2019 10.53 10.53 10.53 10.53 5,013
03/04/2019 10.48 10.48 10.48 10.48 1,833
03/01/2019 10.48 10.48 10.48 10.48 12,200
02/28/2019 10.48 10.48 10.48 10.48 00
02/27/2019 10.51 10.51 10.47 10.48 70,200
02/26/2019 10.51 10.51 10.51 10.51 3,600
02/25/2019 10.51 10.51 10.51 10.51 00
02/22/2019 10.53 10.53 10.51 10.51 2,226
02/21/2019 10.53 10.53 10.5 10.53 55,000
02/20/2019 10.47 10.47 10.47 10.47 450,000
02/19/2019 10.55 10.55 10.55 10.55 00
02/15/2019 10.55 10.55 10.55 10.55 00
02/14/2019 10.55 10.55 10.55 10.55 00
02/13/2019 10.55 10.55 10.55 10.55 00
02/12/2019 10.55 10.55 10.55 10.55 00
02/11/2019 10.55 10.55 10.4689 10.55 3,910
02/08/2019 10.55 10.55 10.55 10.55 00
02/07/2019 10.53 10.58 10.53 10.55 17,251
02/06/2019 10.55 10.55 10.55 10.55 00
02/05/2019 10.53 10.55 10.53 10.55 26,000
02/04/2019 10.5 10.5 10.5 10.5 1,550
02/01/2019 10.5 10.5 10.5 10.5 00
01/31/2019 10.5 10.5 10.45 10.5 25,311
01/30/2019 10.5 10.5 10.5 10.5 00
01/29/2019 10.5 10.5 10.5 10.5 500
01/28/2019 10.5 10.5 10.5 10.5 900
01/25/2019 10.5 10.5 10.5 10.5 100
01/24/2019 10.5 10.5 10.5 10.5 00
01/23/2019 10.43 10.5 10.31 10.5 3,646
01/22/2019 10.4999 10.4999 10.43 10.43 8,000
*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