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

Silver Spike Acquisition Corp Cl A (NQ: SSPK )

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 (%)
Apr 30, 2020 9.934 9.934 9.934 309 +0.00(+0.00%)
Apr 29, 2020 10.14 10.14 9.900 9.934 630,048 +0.03(+0.34%)
Apr 28, 2020 9.900 9.910 9.880 9.900 108,707 +0.05(+0.51%)
Apr 27, 2020 9.900 9.950 9.850 9.850 58,317 -0.06(-0.61%)
Apr 24, 2020 9.900 9.910 9.890 9.910 85,400 -0.03(-0.30%)
Apr 23, 2020 9.940 9.940 9.940 251 +0.00(+0.00%)
Apr 22, 2020 9.940 9.940 9.940 90 +0.00(+0.00%)
Apr 21, 2020 9.890 9.950 9.890 9.940 4,754 +0.00(+0.00%)
Apr 20, 2020 9.950 9.950 9.906 9.940 6,233 -0.01(-0.10%)
Apr 17, 2020 9.969 9.969 9.950 9.950 400 +0.00(+0.00%)
Apr 16, 2020 9.975 9.975 9.950 9.950 1,599 +0.01(+0.10%)
Apr 15, 2020 9.940 9.940 9.940 9.940 3,015 +0.02(+0.20%)
Apr 14, 2020 9.920 9.920 9.920 9.920 9,366 -0.01(-0.10%)
Apr 13, 2020 9.900 9.949 9.900 9.930 3,116 +0.07(+0.71%)
Apr 09, 2020 9.888 9.888 9.820 9.860 25,500 +0.01(+0.15%)
Apr 08, 2020 9.910 9.910 9.845 9.845 2,845 -0.02(-0.25%)
Apr 07, 2020 9.920 9.920 9.870 9.870 964 +0.02(+0.20%)
Apr 06, 2020 9.920 9.920 9.840 9.850 23,678 +0.01(+0.10%)
Apr 03, 2020 9.890 9.920 9.840 9.840 11,600 -0.04(-0.40%)
Apr 02, 2020 9.880 9.900 9.840 9.880 158,981 +0.03(+0.31%)
Apr 01, 2020 9.840 9.900 9.810 9.849 41,181 +0.02(+0.19%)
Mar 31, 2020 9.830 9.830 9.830 9.830 2,278 +0.08(+0.84%)
Mar 30, 2020 9.748 9.748 9.748 133 +0.00(+0.00%)
Mar 27, 2020 9.748 9.748 9.748 38 +0.00(+0.00%)
Mar 26, 2020 9.748 9.748 9.748 9.748 29,330 +0.05(+0.50%)
Mar 25, 2020 9.700 9.700 9.700 9.700 575,020 +0.09(+0.91%)
Mar 24, 2020 9.600 9.613 9.590 9.613 155,276 +0.01(+0.13%)
Mar 23, 2020 9.600 9.600 9.600 9.600 215,040 +0.09(+0.95%)
Mar 20, 2020 9.600 9.820 9.510 9.510 639,100 -0.01(-0.11%)
Mar 19, 2020 9.510 9.690 9.510 9.520 178,249 -0.03(-0.31%)
Mar 18, 2020 9.550 9.550 9.550 9.550 5,220 -0.03(-0.31%)
Mar 17, 2020 9.660 9.690 9.580 9.580 487,737 -0.12(-1.24%)
Mar 16, 2020 9.720 9.830 9.700 9.700 252,138 -0.20(-2.02%)
Mar 13, 2020 9.850 9.900 9.720 9.900 21,400 +0.06(+0.61%)
Mar 12, 2020 9.800 9.840 9.800 9.840 1,430,856 +0.04(+0.41%)
Mar 11, 2020 9.910 9.940 9.800 9.800 693,551 -0.01(-0.10%)
Mar 10, 2020 9.940 9.941 9.810 9.810 408,523 -0.04(-0.41%)
Mar 09, 2020 9.950 9.960 9.715 9.850 425,071 -0.05(-0.51%)
Mar 06, 2020 10.00 10.02 9.900 9.900 14,600 -0.15(-1.49%)
Mar 05, 2020 10.03 10.05 10.02 10.05 75,503 +0.05(+0.50%)
Mar 04, 2020 10.03 10.03 10.00 10.00 308,380 -0.05(-0.46%)
Mar 03, 2020 10.05 10.05 10.05 25 +0.00(+0.00%)
Mar 02, 2020 10.05 10.06 10.05 10.05 786 +0.00(+0.01%)
Feb 28, 2020 10.04 10.05 10.00 10.05 900 -0.00(-0.04%)
Feb 27, 2020 10.05 10.09 10.05 10.05 456 -0.04(-0.40%)
Feb 26, 2020 10.04 10.09 10.04 10.09 586 -0.04(-0.39%)
Feb 25, 2020 10.04 10.13 10.03 10.13 2,688 -0.02(-0.20%)
Feb 24, 2020 10.10 10.26 10.03 10.15 36,579 -0.05(-0.49%)
Feb 21, 2020 10.20 10.20 10.20 39 +0.00(+0.00%)
Feb 20, 2020 10.03 10.50 10.03 10.20 2,935 +0.16(+1.63%)
Feb 19, 2020 10.04 10.04 10.04 40 +0.00(+0.00%)
Feb 18, 2020 10.04 10.04 10.04 251 +0.00(+0.00%)
Feb 14, 2020 10.04 10.04 10.04 25 +0.00(+0.00%)
Feb 13, 2020 10.04 10.04 10.04 31 +0.00(+0.00%)
Feb 12, 2020 10.04 10.04 10.04 10.04 556 +0.01(+0.06%)
Feb 11, 2020 10.03 10.03 10.03 67 +0.00(+0.00%)
Feb 10, 2020 10.03 10.03 10.03 63 +0.00(+0.00%)
Feb 07, 2020 10.03 10.03 10.03 23 +0.00(+0.00%)
Feb 06, 2020 10.03 10.03 10.03 112 +0.00(+0.00%)
Feb 05, 2020 10.03 10.03 10.03 147 +0.00(+0.00%)
Feb 04, 2020 10.03 10.03 10.03 5 +0.00(+0.00%)
Feb 03, 2020 10.07 10.07 10.02 10.03 552 -0.02(-0.20%)
Jan 31, 2020 10.00 10.05 10.00 10.05 800 +0.04(+0.40%)
Jan 30, 2020 10.01 10.01 10.01 10.01 241 -0.13(-1.28%)
Jan 29, 2020 10.00 10.14 10.00 10.14 227,234 +0.14(+1.40%)
Jan 28, 2020 10.01 10.01 10.00 10.00 523 -0.14(-1.38%)
Jan 27, 2020 10.57 10.57 9.980 10.14 1,408 +0.13(+1.30%)
Jan 24, 2020 10.00 10.01 9.930 10.01 1,100 -0.04(-0.40%)
Jan 23, 2020 10.00 10.05 9.980 10.05 109,339 +0.05(+0.50%)
Jan 22, 2020 10.00 10.00 10.00 10.00 100,571 +0.00(+0.00%)
Jan 21, 2020 10.01 10.01 10.00 10.00 1,345 -0.02(-0.20%)
Jan 17, 2020 10.02 10.02 10.02 69 +0.00(+0.00%)
Jan 16, 2020 9.970 10.02 9.970 10.02 500,292 +0.01(+0.10%)
Jan 15, 2020 10.01 10.01 10.01 82 +0.00(+0.00%)
Jan 14, 2020 9.980 10.01 9.980 10.01 100,807 +0.01(+0.10%)
Jan 13, 2020 9.980 10.02 9.980 10.00 363,462 +0.03(+0.30%)
Jan 10, 2020 9.970 9.980 9.970 9.970 86,500 +0.00(+0.00%)
Jan 09, 2020 10.00 10.00 9.970 9.970 863,506 +0.02(+0.20%)
Jan 08, 2020 9.950 9.950 9.950 9.950 550,058 -0.03(-0.30%)
Jan 07, 2020 10.00 10.00 9.980 9.980 789 +0.02(+0.15%)
Jan 06, 2020 10.44 10.44 9.920 9.965 3,133 +0.03(+0.25%)
Jan 03, 2020 9.950 9.960 9.940 9.940 12,300 +0.00(+0.00%)
Jan 02, 2020 9.950 9.970 9.940 9.940 15,169 +0.03(+0.30%)
Dec 31, 2019 9.920 9.940 9.910 9.910 12,400 +0.00(+0.00%)
Dec 30, 2019 9.940 9.940 9.910 9.910 703 -0.04(-0.40%)
Dec 27, 2019 10.54 10.54 9.910 9.950 2,700 +0.03(+0.30%)
Dec 26, 2019 10.10 10.10 9.910 9.920 52,333 +0.00(+0.00%)
Dec 24, 2019 9.920 9.920 9.920 36 +0.00(+0.00%)
Dec 23, 2019 10.07 10.07 9.910 9.920 2,911 -0.02(-0.20%)
Dec 20, 2019 9.950 9.950 9.940 9.940 1,300 +0.00(+0.01%)
Dec 19, 2019 9.930 9.939 9.910 9.939 104,727 +0.03(+0.29%)
Dec 18, 2019 9.960 9.970 9.910 9.910 87,308 -0.01(-0.10%)
Dec 17, 2019 9.920 9.940 9.910 9.920 255,830 -0.03(-0.29%)
Dec 16, 2019 9.910 9.950 9.910 9.949 77,241 +0.02(+0.19%)
Dec 13, 2019 9.880 10.01 9.880 9.930 56,600 +0.03(+0.30%)
Dec 12, 2019 9.900 9.920 9.900 9.900 4,162 +0.07(+0.71%)
Dec 11, 2019 9.830 9.830 9.830 20 +0.00(+0.00%)
Dec 10, 2019 9.870 9.890 9.830 9.830 13,229 +0.00(+0.00%)
Dec 09, 2019 9.900 9.900 9.830 56,336 -0.07(-0.71%)
Dec 06, 2019 9.890 9.910 9.890 9.900 4,100 +0.01(+0.10%)
Dec 05, 2019 9.890 9.890 9.890 9.890 531 +0.02(+0.20%)
Dec 04, 2019 9.900 9.910 9.870 9.870 406,134 -0.04(-0.40%)
Dec 03, 2019 9.900 9.910 9.870 9.910 9,542 +0.00(+0.00%)
Dec 02, 2019 9.891 9.910 9.891 9.910 410 +0.01(+0.10%)
Nov 29, 2019 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Nov 27, 2019 9.900 9.900 9.900 54 +0.00(+0.00%)
Nov 26, 2019 9.900 9.900 9.900 200 +0.00(+0.00%)
Nov 25, 2019 9.890 9.900 9.890 9.900 101,221 +0.00(+0.00%)
Nov 22, 2019 9.900 9.900 9.900 35 +0.00(+0.00%)
Nov 21, 2019 9.900 9.900 9.900 46 +0.00(+0.00%)
Nov 20, 2019 9.870 9.900 9.860 9.900 52,749 +0.00(+0.00%)
Nov 19, 2019 9.900 9.900 9.900 7 +0.00(+0.00%)
Nov 18, 2019 9.850 9.900 9.830 9.900 528,660 +0.03(+0.30%)
Nov 15, 2019 9.870 9.870 9.870 9.870 400 +0.02(+0.20%)
Nov 14, 2019 9.860 9.870 9.830 9.850 33,119 -0.01(-0.10%)
Nov 13, 2019 9.850 9.860 9.840 9.860 1,528,126 +0.02(+0.20%)
Nov 12, 2019 9.840 9.840 9.840 9.840 1,000 -0.02(-0.20%)
Nov 11, 2019 9.830 9.870 9.830 9.860 109,404 +0.00(+0.00%)
Nov 08, 2019 9.860 9.860 9.860 37 +0.00(+0.00%)
Nov 07, 2019 9.850 9.860 9.850 9.860 30,542 +0.00(+0.00%)
Nov 06, 2019 9.860 9.860 9.840 9.860 538,728 +0.02(+0.20%)
Nov 05, 2019 9.840 9.840 9.840 9.840 5,018 +0.00(+0.00%)
Nov 04, 2019 9.840 9.840 9.840 106 +0.00(+0.00%)
Nov 01, 2019 9.830 9.870 9.830 9.840 81,600 -0.01(-0.10%)
Oct 31, 2019 9.850 9.850 9.850 24 +0.00(+0.00%)
Oct 30, 2019 9.830 9.850 9.830 9.850 711,708 +0.01(+0.10%)
Oct 29, 2019 9.840 9.840 9.840 9.840 600,091 -0.01(-0.10%)
Oct 28, 2019 9.850 9.850 9.850 9.850 5,657 +0.01(+0.10%)
Oct 25, 2019 9.870 9.870 9.820 9.840 806,000 -0.01(-0.10%)
Oct 24, 2019 9.830 9.850 9.820 9.850 625,326 +0.03(+0.31%)
Oct 23, 2019 9.820 9.820 9.820 9.820 300,086 -0.03(-0.30%)
Oct 22, 2019 9.850 9.850 9.850 26 +0.00(+0.00%)
Oct 21, 2019 9.850 9.850 9.850 15 +0.00(+0.00%)
Oct 18, 2019 9.830 9.850 9.820 9.850 250,100 -0.01(-0.10%)
Oct 17, 2019 9.860 9.860 9.860 160 +0.00(+0.00%)
Oct 16, 2019 9.850 9.860 9.850 9.860 28,269 +0.01(+0.10%)
Oct 15, 2019 9.850 9.850 9.850 28 +0.00(+0.00%)
Oct 14, 2019 9.800 9.850 9.800 9.850 207 -0.01(-0.10%)
Oct 10, 2019 9.860 9.860 9.860 0 +0.01(+0.10%)
Oct 09, 2019 9.870 9.870 9.801 9.850 501,100 -0.05(-0.51%)
Oct 08, 2019 9.900 9.900 9.900 9.900 7,900 +0.09(+0.92%)
Oct 03, 2019 9.810 9.810 9.810 0 +0.00(+0.00%)
Oct 02, 2019 9.820 9.820 9.810 9.810 205,100 +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.