home / stock / dune / dune quote
Last: | $4.05 |
---|---|
Change Percent: | -1.23% |
Open: | $4.1 |
Close: | $4.05 |
High: | $4.47 |
Low: | $3.97 |
Volume: | 41,809 |
Last Trade Date Time: | 12/21/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.05 | $4.1 | $4.05 | $4.47 | $3.97 | 41,809 | 12-21-2023 |
$4.6001 | $4.49 | $4.6001 | $4.74 | $4.2952 | 42,780 | 12-20-2023 |
$4.365 | $4.67 | $4.365 | $4.7 | $4.03 | 16,308 | 12-19-2023 |
$4.37 | $4.26 | $4.37 | $4.49 | $3.8 | 25,062 | 12-18-2023 |
$4 | $4.57 | $4 | $4.57 | $4 | 9,694 | 12-15-2023 |
$4.3 | $4.279 | $4.3 | $4.76 | $4.16 | 23,391 | 12-14-2023 |
$4.15 | $4.28 | $4.15 | $4.4 | $4.15 | 5,724 | 12-13-2023 |
$4.34 | $4.15 | $4.34 | $5.01 | $4.15 | 47,777 | 12-12-2023 |
$4.47 | $4.52 | $4.47 | $4.655 | $4.21 | 19,599 | 12-11-2023 |
$4.77 | $4.25 | $4.77 | $6.3621 | $4.2 | 362,793 | 12-08-2023 |
$4.29 | $4.74 | $4.29 | $4.85 | $4.1 | 50,680 | 12-07-2023 |
$5.2 | $4.85 | $5.2 | $5.38 | $4.1 | 483,686 | 12-06-2023 |
$4.89 | $5.8 | $4.89 | $5.9994 | $4.5 | 516,493 | 12-05-2023 |
$5.5301 | $5.8 | $5.5301 | $6.4 | $4.4 | 61,823 | 12-04-2023 |
$7.41 | $6.97 | $7.41 | $7.64 | $6.8 | 30,028 | 12-01-2023 |
$6.8537 | $6.75 | $6.8537 | $6.99 | $6.4 | 12,838 | 11-30-2023 |
$7 | $7.9 | $7 | $7.9 | $6.7 | 48,889 | 11-29-2023 |
$8.1558 | $8.02 | $8.1558 | $8.2 | $7.74 | 7,150 | 11-28-2023 |
$8.1358 | $9.31 | $8.1358 | $9.315 | $7.54 | 21,674 | 11-27-2023 |
$9.51 | $9.9 | $9.51 | $10.07 | $9.314 | 32,484 | 11-24-2023 |
News, Short Squeeze, Breakout and More Instantly...
Dune Acquisition Corporation Company Name:
DUNE Stock Symbol:
NASDAQ Market:
The Oscar-winning producer of “Oppenheimer,” Emma Thomas, expressed her gratitude to IMAX Corp (NYSE:IMAX) CEO Richard Gelfond during h...
Microsoft Corp. (NASDAQ: MSFT) unveiled a unique collaboration with the upcoming film "Dune: Part Two," introducing the "world's...
Shares of CarMax, Inc. (NYSE: KMX) moved higher during Thursday’s session following better-than-expected quarterly earnings. KMX reported a t...