Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmy Technology Group Inc IV Cl A (NY: DMYQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 07, 2021 10.81 0 +0.95(+9.63%)
Dec 06, 2021 9.500 10.07 9.190 9.860 2,715,984 +0.41(+4.34%)
Dec 03, 2021 10.17 10.21 9.300 9.450 3,527,584 -0.54(-5.41%)
Dec 02, 2021 10.33 10.54 9.910 9.990 3,458,455 -0.27(-2.63%)
Dec 01, 2021 10.18 10.70 9.950 10.26 5,441,362 +0.26(+2.60%)
Nov 30, 2021 10.17 10.20 9.800 10.00 5,890,589 -0.20(-1.96%)
Nov 29, 2021 10.90 10.96 10.13 10.20 5,408,727 -0.54(-5.03%)
Nov 26, 2021 10.90 11.16 10.65 10.74 2,679,790 -0.45(-4.02%)
Nov 24, 2021 11.34 11.36 10.60 11.19 2,684,681 -0.22(-1.93%)
Nov 23, 2021 11.54 11.90 11.00 11.41 4,245,575 -0.43(-3.63%)
Nov 22, 2021 11.66 12.15 11.08 11.84 4,736,879 +0.44(+3.86%)
Nov 19, 2021 11.36 11.76 11.22 11.40 3,281,189 +0.19(+1.69%)
Nov 18, 2021 11.40 11.39 10.64 11.21 5,112,807 -0.19(-1.67%)
Nov 17, 2021 11.02 11.49 10.91 11.40 5,895,104 +0.53(+4.88%)
Nov 16, 2021 10.57 10.97 10.53 10.87 3,270,736 +0.33(+3.13%)
Nov 15, 2021 10.50 10.75 10.43 10.54 2,249,247 +0.08(+0.76%)
Nov 12, 2021 10.41 10.57 10.33 10.46 2,533,856 +0.10(+0.97%)
Nov 11, 2021 10.33 10.40 10.23 10.36 1,333,656 +0.13(+1.27%)
Nov 10, 2021 10.49 10.23 2,021,517 -0.26(-2.48%)
Nov 09, 2021 10.49 10.64 10.26 10.49 2,254,948 +0.13(+1.25%)
Nov 08, 2021 10.39 10.44 10.27 10.36 2,467,816 +0.13(+1.27%)
Nov 05, 2021 10.19 10.26 10.16 10.23 802,683 +0.09(+0.89%)
Nov 04, 2021 10.16 10.22 10.13 10.14 520,587 -0.02(-0.20%)
Nov 03, 2021 10.20 10.20 10.12 10.16 660,445 -0.01(-0.10%)
Nov 02, 2021 10.20 10.21 10.10 10.17 545,309 -0.02(-0.20%)
Nov 01, 2021 10.18 10.25 10.15 10.19 1,302,237 +0.06(+0.59%)
Oct 29, 2021 10.10 10.17 10.09 10.13 1,589,138 +0.09(+0.90%)
Oct 28, 2021 10.00 10.19 9.990 10.04 1,072,088 +0.06(+0.60%)
Oct 27, 2021 10.00 9.990 9.970 9.980 134,831 -0.02(-0.20%)
Oct 26, 2021 10.00 10.00 1,387,638 +0.01(+0.10%)
Oct 25, 2021 10.00 10.00 9.980 9.990 204,603 +0.00(+0.00%)
Oct 22, 2021 9.980 10.00 9.960 9.990 451,787 +0.02(+0.20%)
Oct 21, 2021 9.960 9.980 9.940 9.970 67,986 +0.03(+0.30%)
Oct 20, 2021 9.980 9.980 9.940 9.940 90,777 -0.01(-0.10%)
Oct 19, 2021 9.970 9.970 9.940 9.950 1,235,734 -0.01(-0.10%)
Oct 18, 2021 9.980 9.980 9.930 9.960 32,744 +0.01(+0.10%)
Oct 15, 2021 9.970 9.970 9.930 9.950 124,294 +0.00(+0.05%)
Oct 14, 2021 9.980 9.980 9.930 9.945 859,809 -0.02(-0.15%)
Oct 13, 2021 9.980 9.980 9.920 9.960 122,493 +0.04(+0.40%)
Oct 12, 2021 9.950 9.960 9.920 9.920 48,351 -0.02(-0.20%)
Oct 11, 2021 9.940 9.957 9.920 9.940 18,561 +0.00(+0.00%)
Oct 08, 2021 9.970 9.970 9.920 9.940 49,502 +0.01(+0.10%)
Oct 07, 2021 9.940 9.970 9.915 9.930 20,439 -0.01(-0.10%)
Oct 06, 2021 9.930 9.940 9.910 9.940 91,246 +0.00(+0.00%)
Oct 05, 2021 9.970 9.970 9.935 9.940 33,615 -0.01(-0.10%)
Oct 04, 2021 9.950 9.974 9.940 9.950 50,989 +0.00(+0.00%)
Oct 01, 2021 9.950 9.964 9.920 9.950 87,770 +0.04(+0.40%)
Sep 30, 2021 9.970 9.980 9.900 9.910 214,014 -0.03(-0.30%)
Sep 29, 2021 10.00 10.00 9.910 9.940 142,605 -0.04(-0.40%)
Sep 28, 2021 10.05 10.05 9.956 9.980 127,777 +0.00(+0.00%)
Sep 27, 2021 9.980 9.999 9.970 9.980 435,358 +0.03(+0.30%)
Sep 24, 2021 9.930 9.966 9.930 9.950 74,356 +0.00(+0.00%)
Sep 23, 2021 9.980 9.980 9.940 9.950 133,262 -0.03(-0.30%)
Sep 22, 2021 9.970 9.990 9.950 9.980 186,155 +0.01(+0.10%)
Sep 21, 2021 10.00 10.00 9.930 9.970 237,023 +0.00(+0.00%)
Sep 20, 2021 9.980 9.980 9.930 9.970 152,114 -0.02(-0.20%)
Sep 17, 2021 9.960 10.00 9.931 9.990 173,159 +0.00(+0.00%)
Sep 16, 2021 9.930 10.00 9.922 9.990 343,071 +0.07(+0.71%)
Sep 15, 2021 9.910 9.930 9.900 9.920 27,232 +0.00(+0.00%)
Sep 14, 2021 9.920 9.950 9.910 9.920 34,414 +0.00(+0.00%)
Sep 13, 2021 9.950 9.950 9.900 9.920 105,265 +0.01(+0.05%)
Sep 10, 2021 9.980 9.992 9.906 9.915 191,592 -0.06(-0.55%)
Sep 09, 2021 9.980 9.980 9.950 9.970 69,140 +0.02(+0.20%)
Sep 08, 2021 9.950 9.950 9.900 9.950 42,280 +0.01(+0.10%)
Sep 07, 2021 9.920 9.980 9.900 9.940 609,546 +0.04(+0.40%)
Sep 03, 2021 9.940 9.940 9.890 9.900 803,961 +0.01(+0.10%)
Sep 02, 2021 9.900 9.940 9.880 9.890 354,411 +0.01(+0.10%)
Sep 01, 2021 9.930 9.930 9.875 9.880 72,685 -0.03(-0.30%)
Aug 31, 2021 9.930 9.930 9.850 9.910 99,119 +0.04(+0.41%)
Aug 30, 2021 9.870 9.910 9.860 9.870 23,513 -0.02(-0.20%)
Aug 27, 2021 9.880 9.900 9.870 9.890 22,191 -0.00(-0.00%)
Aug 26, 2021 9.900 9.900 9.860 9.890 44,788 -0.01(-0.10%)
Aug 25, 2021 9.910 9.921 9.860 9.900 40,453 -0.01(-0.10%)
Aug 24, 2021 9.850 9.920 9.850 9.910 29,856 +0.05(+0.51%)
Aug 23, 2021 9.910 9.910 9.850 9.860 518,328 -0.02(-0.20%)
Aug 20, 2021 9.910 9.910 9.865 9.880 32,932 -0.01(-0.10%)
Aug 19, 2021 9.950 9.950 9.850 9.890 493,631 +0.01(+0.09%)
Aug 18, 2021 9.900 9.910 9.860 9.881 241,196 +0.00(+0.01%)
Aug 17, 2021 9.860 9.890 9.850 9.880 958,756 -0.01(-0.10%)
Aug 16, 2021 9.860 9.890 9.850 9.890 120,067 +0.02(+0.15%)
Aug 13, 2021 9.920 9.920 9.870 9.875 588,912 -0.01(-0.05%)
Aug 12, 2021 9.930 9.930 9.860 9.880 150,037 -0.01(-0.10%)
Aug 11, 2021 9.890 9.900 9.850 9.890 77,916 +0.04(+0.41%)
Aug 10, 2021 9.940 9.940 9.835 9.850 376,115 -0.06(-0.61%)
Aug 09, 2021 9.950 9.950 9.900 9.910 115,676 -0.01(-0.10%)
Aug 06, 2021 9.880 9.950 9.840 9.920 74,215 +0.07(+0.71%)
Aug 05, 2021 9.950 9.960 9.850 9.850 240,806 -0.03(-0.30%)
Aug 04, 2021 9.950 9.950 9.850 9.880 34,169 +0.00(+0.00%)
Aug 03, 2021 9.900 9.920 9.850 9.880 28,743 -0.02(-0.20%)
Aug 02, 2021 9.940 9.940 9.855 9.900 24,045 +0.04(+0.41%)
Jul 30, 2021 9.890 9.890 9.850 9.860 30,059 +0.00(+0.00%)
Jul 29, 2021 9.800 9.870 9.800 9.860 307,325 +0.01(+0.10%)
Jul 28, 2021 9.870 9.930 9.840 9.850 1,389,636 -0.03(-0.25%)
Jul 27, 2021 9.890 9.890 9.870 9.875 23,646 -0.01(-0.05%)
Jul 26, 2021 9.900 9.900 9.870 9.880 35,907 -0.01(-0.10%)
Jul 23, 2021 9.950 9.950 9.880 9.890 24,836 -0.03(-0.30%)
Jul 22, 2021 9.910 9.931 9.880 9.920 34,899 +0.02(+0.20%)
Jul 21, 2021 9.860 9.910 9.851 9.900 77,365 +0.05(+0.51%)
Jul 20, 2021 9.860 9.880 9.850 9.850 59,433 +0.00(+0.00%)
Jul 19, 2021 9.920 9.920 9.850 9.850 211,315 -0.05(-0.51%)
Jul 16, 2021 9.930 9.930 9.890 9.900 56,003 +0.00(+0.00%)
Jul 15, 2021 9.910 9.920 9.890 9.900 191,080 +0.00(+0.00%)
Jul 14, 2021 9.900 9.913 9.900 9.900 141,617 -0.02(-0.20%)
Jul 13, 2021 9.900 9.940 9.900 9.920 191,985 -0.01(-0.10%)
Jul 12, 2021 9.950 9.950 9.900 9.930 655,746 +0.03(+0.30%)
Jul 09, 2021 9.960 9.960 9.890 9.900 853,624 -0.05(-0.50%)
Jul 08, 2021 9.950 9.960 9.900 9.950 705,679 -0.02(-0.20%)
Jul 07, 2021 10.02 10.06 9.920 9.970 8,673,989 +0.16(+1.67%)
Jul 06, 2021 9.910 9.910 9.800 9.806 5,763 +0.01(+0.06%)
Jul 02, 2021 9.770 9.830 9.770 9.800 40,288 -0.02(-0.20%)
Jul 01, 2021 9.760 9.820 9.760 9.820 85,197 +0.05(+0.51%)
Jun 30, 2021 9.810 9.822 9.760 9.770 146,574 -0.11(-1.11%)
Jun 29, 2021 9.820 9.880 9.820 9.880 17,854 +0.05(+0.51%)
Jun 28, 2021 9.840 9.860 9.810 9.830 61,932 -0.01(-0.13%)
Jun 25, 2021 9.870 9.870 9.842 9.842 1,045 -0.03(-0.28%)
Jun 24, 2021 9.950 9.950 9.870 9.870 7,731 -0.03(-0.30%)
Jun 23, 2021 9.870 9.900 9.860 9.900 11,798 +0.05(+0.51%)
Jun 22, 2021 9.940 9.940 9.850 9.850 2,604 -0.01(-0.06%)
Jun 21, 2021 9.940 9.940 9.820 9.856 8,102 -0.02(-0.24%)
Jun 18, 2021 9.880 9.880 9.810 9.880 25,178 +0.02(+0.20%)
Jun 17, 2021 9.810 9.950 9.810 9.860 10,468 +0.01(+0.10%)
Jun 16, 2021 9.860 9.890 9.820 9.850 10,281 -0.02(-0.21%)
Jun 15, 2021 9.920 9.920 9.860 9.871 887 -0.05(-0.50%)
Jun 14, 2021 10.45 10.45 9.830 9.920 23,664 -0.03(-0.35%)
Jun 11, 2021 9.955 9.955 9.955 9.955 459 +0.02(+0.25%)
Jun 10, 2021 9.900 10.02 9.810 9.930 112,252 -0.02(-0.20%)
Jun 09, 2021 9.880 10.01 9.880 9.950 17,358 +0.01(+0.10%)
Jun 08, 2021 9.850 9.980 9.834 9.940 77,330 +0.06(+0.61%)
Jun 07, 2021 9.860 9.880 9.810 9.880 5,361 -0.02(-0.20%)
Jun 04, 2021 9.810 9.980 9.810 9.900 44,292 +0.08(+0.81%)
Jun 03, 2021 9.800 9.820 9.800 9.820 14,130 +0.01(+0.10%)
Jun 02, 2021 9.800 9.810 9.800 9.810 6,686 +0.00(+0.00%)
Jun 01, 2021 9.850 9.870 9.780 9.810 16,328 -0.04(-0.41%)
May 28, 2021 9.880 9.880 9.850 9.850 17,815 -0.03(-0.30%)
May 27, 2021 9.890 9.894 9.840 9.880 14,168 +0.00(+0.04%)
May 26, 2021 10.48 10.48 9.840 9.876 3,536 +0.06(+0.57%)
May 24, 2021 9.820 9.820 9.820 1 +0.03(+0.31%)
May 21, 2021 9.790 9.930 9.790 9.790 217,558 +0.00(+0.00%)
May 20, 2021 9.810 9.810 9.574 9.790 4,134 +0.01(+0.10%)
May 19, 2021 9.780 9.820 9.780 9.780 275,651 -0.00(-0.05%)
May 18, 2021 9.840 9.840 9.785 9.785 843 -0.04(-0.36%)
May 17, 2021 9.840 9.840 9.770 9.820 6,410 -0.02(-0.20%)
May 14, 2021 9.840 9.840 9.800 9.840 45,884 +0.00(+0.00%)
May 12, 2021 9.840 9.840 9.840 0 +0.03(+0.31%)
May 11, 2021 9.870 9.901 9.800 9.810 295,661 -0.06(-0.61%)
May 10, 2021 9.900 9.900 9.870 9.870 11,929 +0.05(+0.51%)
May 07, 2021 9.880 9.880 9.820 9.820 4,724 -0.05(-0.51%)
May 06, 2021 9.870 9.900 9.870 9.870 10,843 +0.00(+0.00%)
May 05, 2021 9.900 9.900 9.860 9.870 3,390 -0.03(-0.30%)
May 04, 2021 9.900 9.910 9.900 9.900 6,826 +0.00(+0.00%)
May 03, 2021 9.920 9.920 9.900 9.900 15,653 -0.02(-0.20%)
Apr 30, 2021 10.00 10.00 9.920 9.920 33,700 -0.08(-0.80%)
Apr 29, 2021 9.920 10.05 9.920 10.00 132,570 +0.08(+0.81%)
Apr 28, 2021 9.920 9.960 9.920 9.920 22,375 +0.00(+0.00%)
Apr 27, 2021 9.850 10.25 9.850 9.920 72,086 +0.02(+0.20%)
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.