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

Ciig Merger Corp Cl A (NQ: CIIC )

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 (%)
Mar 24, 2021 21.60 21.60 21.60 0 -2.21(-9.28%)
Mar 23, 2021 25.13 25.26 23.52 23.81 1,373,928 -1.84(-7.17%)
Mar 22, 2021 25.34 26.18 24.42 25.65 2,154,795 +1.30(+5.34%)
Mar 19, 2021 25.34 25.56 23.83 24.35 1,276,900 -0.31(-1.26%)
Mar 18, 2021 24.31 26.30 24.05 24.66 1,014,334 +0.15(+0.61%)
Mar 17, 2021 24.00 25.95 23.35 24.51 1,057,634 +0.35(+1.45%)
Mar 16, 2021 26.80 26.88 23.51 24.16 1,286,135 -2.42(-9.10%)
Mar 15, 2021 26.50 27.41 26.01 26.58 979,268 +0.21(+0.80%)
Mar 12, 2021 23.34 27.46 22.97 26.37 1,977,200 +2.77(+11.74%)
Mar 11, 2021 22.75 24.90 22.25 23.60 1,490,202 +1.94(+8.96%)
Mar 10, 2021 20.31 22.09 20.25 21.66 1,199,890 +2.36(+12.23%)
Mar 09, 2021 18.92 19.72 18.80 19.30 1,103,777 +1.24(+6.87%)
Mar 08, 2021 19.10 20.15 17.78 18.06 1,738,567 -0.53(-2.85%)
Mar 05, 2021 20.00 20.56 18.05 18.59 3,160,300 -1.07(-5.44%)
Mar 04, 2021 21.02 22.94 17.66 19.66 2,581,962 -1.07(-5.16%)
Mar 03, 2021 23.38 23.89 20.61 20.73 2,105,911 -2.22(-9.67%)
Mar 02, 2021 24.15 24.90 22.76 22.95 989,972 -1.12(-4.65%)
Mar 01, 2021 25.08 25.72 23.55 24.07 1,114,889 +1.14(+4.97%)
Feb 26, 2021 23.86 24.98 22.30 22.93 1,097,700 -1.17(-4.85%)
Feb 25, 2021 25.10 26.00 23.59 24.10 1,693,524 -1.00(-3.98%)
Feb 24, 2021 24.00 25.25 23.10 25.10 1,174,737 +2.69(+12.00%)
Feb 23, 2021 24.86 25.00 21.00 22.41 2,204,349 -3.89(-14.79%)
Feb 22, 2021 26.42 26.64 25.90 26.30 826,540 +0.01(+0.04%)
Feb 19, 2021 27.59 27.60 26.06 26.29 885,200 -0.64(-2.38%)
Feb 18, 2021 26.93 27.92 25.77 26.93 1,227,922 -0.15(-0.55%)
Feb 17, 2021 27.10 27.39 26.57 27.08 1,085,521 -0.26(-0.95%)
Feb 16, 2021 28.71 29.80 27.25 27.34 1,697,546 -1.46(-5.07%)
Feb 12, 2021 27.67 29.10 27.55 28.80 1,206,100 +1.18(+4.27%)
Feb 11, 2021 28.00 29.43 27.25 27.62 1,046,738 -0.63(-2.23%)
Feb 10, 2021 27.37 29.97 26.99 28.25 1,470,523 +0.95(+3.48%)
Feb 09, 2021 27.43 27.45 26.65 27.30 1,001,192 -0.12(-0.44%)
Feb 08, 2021 27.50 27.75 26.90 27.42 1,198,654 +0.20(+0.73%)
Feb 05, 2021 28.40 28.45 26.50 27.22 1,716,100 -1.10(-3.88%)
Feb 04, 2021 28.78 29.98 28.01 28.32 1,470,237 +0.24(+0.85%)
Feb 03, 2021 28.05 28.99 27.58 28.08 653,070 +0.33(+1.19%)
Feb 02, 2021 29.13 29.49 27.51 27.75 994,745 -1.21(-4.18%)
Feb 01, 2021 27.33 29.00 26.28 28.96 1,794,931 +2.01(+7.46%)
Jan 29, 2021 26.56 27.87 26.01 26.95 1,157,700 -0.04(-0.15%)
Jan 28, 2021 25.95 27.43 25.90 26.99 1,258,465 +1.50(+5.88%)
Jan 27, 2021 26.40 27.80 25.29 25.49 1,968,805 -2.31(-8.31%)
Jan 26, 2021 27.50 28.15 26.81 27.80 1,613,559 +1.19(+4.47%)
Jan 25, 2021 28.32 28.50 25.50 26.61 1,752,210 -1.67(-5.91%)
Jan 22, 2021 27.85 28.68 27.73 28.28 1,000,400 +0.05(+0.18%)
Jan 21, 2021 29.00 29.29 27.89 28.23 1,727,304 -0.56(-1.95%)
Jan 20, 2021 29.48 29.85 28.04 28.79 1,342,482 +0.00(+0.00%)
Jan 19, 2021 30.01 31.47 28.11 28.79 2,065,748 -1.18(-3.94%)
Jan 15, 2021 30.30 31.97 29.37 29.97 3,789,700 +0.63(+2.15%)
Jan 14, 2021 29.47 30.30 27.67 29.34 3,516,174 +2.71(+10.18%)
Jan 13, 2021 27.20 27.80 26.50 26.63 1,673,306 -0.20(-0.75%)
Jan 12, 2021 26.78 27.35 26.20 26.83 1,713,957 -0.36(-1.32%)
Jan 11, 2021 26.92 27.99 26.76 27.19 1,084,937 -0.33(-1.20%)
Jan 08, 2021 27.73 28.20 26.63 27.52 1,408,800 +0.27(+0.99%)
Jan 07, 2021 28.00 28.70 27.02 27.25 1,270,697 -0.05(-0.18%)
Jan 06, 2021 26.77 28.42 26.51 27.30 1,439,967 +0.19(+0.70%)
Jan 05, 2021 25.83 27.50 25.50 27.11 1,002,049 +0.50(+1.88%)
Jan 04, 2021 27.50 28.37 25.00 26.61 2,660,054 -1.51(-5.37%)
Dec 31, 2020 28.12 28.12 28.12 1,521,380 -0.78(-2.70%)
Dec 30, 2020 28.92 30.34 28.05 28.90 1,521,380 -0.10(-0.34%)
Dec 29, 2020 29.30 29.40 26.50 29.00 2,628,910 +0.30(+1.05%)
Dec 28, 2020 32.45 32.49 28.50 28.70 2,209,052 -2.84(-9.00%)
Dec 24, 2020 31.49 33.92 30.99 31.54 2,131,800 +0.70(+2.27%)
Dec 23, 2020 31.09 32.65 30.00 30.84 2,652,970 -2.16(-6.55%)
Dec 22, 2020 30.00 34.43 29.51 33.00 4,947,003 +4.25(+14.78%)
Dec 21, 2020 29.61 30.00 28.14 28.75 1,508,092 -0.33(-1.13%)
Dec 18, 2020 29.10 30.01 28.81 29.08 873,200 -0.46(-1.56%)
Dec 17, 2020 30.40 30.65 28.51 29.54 1,483,990 -1.17(-3.81%)
Dec 16, 2020 26.92 31.00 26.15 30.71 2,609,156 +2.96(+10.67%)
Dec 15, 2020 29.25 29.81 26.25 27.75 2,372,089 -1.00(-3.48%)
Dec 14, 2020 28.50 30.95 28.41 28.75 2,101,342 +0.10(+0.35%)
Dec 11, 2020 29.92 30.00 27.03 28.65 4,367,800 -2.73(-8.70%)
Dec 10, 2020 29.80 33.45 29.50 31.38 3,230,463 -0.52(-1.63%)
Dec 09, 2020 33.30 36.45 29.20 31.90 7,418,081 -1.11(-3.36%)
Dec 08, 2020 32.67 34.90 31.16 33.01 9,767,422 -3.22(-8.89%)
Dec 07, 2020 28.44 37.18 28.19 36.23 15,506,571 +8.99(+33.00%)
Dec 04, 2020 26.78 30.00 25.47 27.24 20,643,700 +5.69(+26.40%)
Dec 03, 2020 21.45 22.33 20.67 21.55 2,451,156 +1.89(+9.61%)
Dec 02, 2020 17.93 20.85 17.05 19.66 3,398,987 -0.37(-1.85%)
Dec 01, 2020 22.35 22.45 20.00 20.03 3,400,468 -1.97(-8.95%)
Nov 30, 2020 23.15 23.80 20.00 22.00 5,996,012 -2.10(-8.71%)
Nov 27, 2020 25.71 26.00 23.25 24.10 4,287,200 -1.85(-7.13%)
Nov 25, 2020 24.69 26.88 23.50 25.95 6,992,600 -1.22(-4.49%)
Nov 24, 2020 33.20 33.50 23.55 27.17 26,370,436 +1.72(+6.76%)
Nov 23, 2020 19.77 25.49 19.25 25.45 29,062,120 +8.45(+49.71%)
Nov 20, 2020 17.78 18.00 16.50 17.00 9,512,000 +0.00(+0.00%)
Nov 19, 2020 16.21 18.24 16.00 17.00 33,600,008 +3.64(+27.25%)
Nov 18, 2020 13.00 13.70 11.90 13.36 16,388,209 +2.61(+24.28%)
Nov 17, 2020 10.05 10.99 10.04 10.75 3,834,382 +0.60(+5.91%)
Nov 16, 2020 10.15 10.15 10.15 1 +0.00(+0.00%)
Nov 13, 2020 10.15 10.15 10.15 10.15 400 +0.00(+0.00%)
Nov 12, 2020 10.15 10.15 9.921 10.15 9,783 +0.00(+0.00%)
Nov 11, 2020 9.949 10.15 9.949 10.15 8,543 +0.02(+0.21%)
Nov 10, 2020 10.01 10.13 10.01 10.13 305 -0.02(-0.21%)
Nov 09, 2020 10.10 10.15 10.10 10.15 4,530 +0.02(+0.20%)
Nov 06, 2020 10.12 10.15 10.12 10.13 25,100 +0.04(+0.40%)
Nov 05, 2020 10.00 10.09 10.00 10.09 51,585 -0.06(-0.59%)
Nov 04, 2020 10.03 10.15 10.00 10.15 4,606 +0.18(+1.81%)
Nov 03, 2020 9.970 9.970 9.970 9.970 153 -0.03(-0.30%)
Nov 02, 2020 10.03 10.03 9.920 10.00 115,331 -0.03(-0.30%)
Oct 30, 2020 9.970 10.03 9.970 10.03 2,600 +0.00(+0.00%)
Oct 29, 2020 9.970 10.14 9.970 10.03 2,761 -0.11(-1.08%)
Oct 28, 2020 10.03 10.14 10.03 10.14 8,712 +0.00(+0.00%)
Oct 27, 2020 10.10 10.19 10.01 10.14 61,402 -0.05(-0.49%)
Oct 26, 2020 10.10 10.20 10.10 10.19 8,449 -0.04(-0.39%)
Oct 23, 2020 10.20 10.25 10.17 10.23 20,700 +0.03(+0.29%)
Oct 22, 2020 10.05 10.24 10.05 10.20 580,817 +0.05(+0.49%)
Oct 21, 2020 10.15 10.25 10.11 10.15 346,861 +0.04(+0.45%)
Oct 20, 2020 9.972 10.15 9.970 10.11 240,851 +0.12(+1.25%)
Oct 19, 2020 9.960 9.980 9.960 9.980 2,015 +0.01(+0.10%)
Oct 16, 2020 9.970 9.970 9.970 9.970 2,800 -0.01(-0.10%)
Oct 15, 2020 9.980 9.980 9.950 9.980 61,060 -0.00(-0.04%)
Oct 14, 2020 10.01 10.03 9.984 9.984 1,263 -0.04(-0.40%)
Oct 13, 2020 10.00 10.02 9.990 10.02 4,019 +0.00(+0.04%)
Oct 12, 2020 10.02 10.02 10.02 10.02 1,222 -0.00(-0.00%)
Oct 09, 2020 10.01 10.04 10.01 10.02 1,600 +0.05(+0.45%)
Oct 08, 2020 10.00 10.03 9.950 9.975 1,877,793 -0.02(-0.15%)
Oct 07, 2020 10.02 10.02 9.970 9.990 838,796 -0.04(-0.40%)
Oct 06, 2020 10.02 10.03 10.02 10.03 17,986 +0.01(+0.10%)
Oct 05, 2020 9.990 10.03 9.990 10.02 60,590 +0.00(+0.00%)
Oct 02, 2020 9.980 10.02 9.970 10.02 10,300 +0.02(+0.20%)
Oct 01, 2020 10.09 10.09 10.00 10.00 34,946 -0.02(-0.20%)
Sep 30, 2020 10.10 10.10 10.01 10.02 64,917 +0.02(+0.20%)
Sep 29, 2020 10.13 10.16 10.00 10.00 66,638 -0.04(-0.40%)
Sep 28, 2020 10.05 10.16 10.04 10.04 2,033 -0.02(-0.20%)
Sep 25, 2020 10.06 10.06 10.06 10.06 300 +0.03(+0.30%)
Sep 24, 2020 10.05 10.05 10.03 10.03 303,410 +0.01(+0.10%)
Sep 23, 2020 10.05 10.05 10.02 10.02 159,203 -0.03(-0.30%)
Sep 22, 2020 10.06 10.06 10.05 10.05 25,049 -0.02(-0.20%)
Sep 21, 2020 10.10 10.10 10.07 10.07 9,754 +0.00(+0.00%)
Sep 18, 2020 10.08 10.10 10.07 10.07 7,100 +0.01(+0.05%)
Sep 17, 2020 10.03 10.10 10.02 10.06 81,783 +0.04(+0.45%)
Sep 16, 2020 10.07 10.10 10.01 10.02 13,147 +0.02(+0.20%)
Sep 15, 2020 9.950 10.00 9.950 10.00 551,882 -0.01(-0.10%)
Sep 14, 2020 10.04 10.04 10.01 10.01 1,358 -0.06(-0.62%)
Sep 11, 2020 10.06 10.10 10.06 10.07 2,400 +0.02(+0.23%)
Sep 10, 2020 10.05 10.05 10.05 10.05 1,342 +0.04(+0.40%)
Sep 09, 2020 10.01 10.01 10.01 6 +0.00(+0.00%)
Sep 08, 2020 10.01 10.01 10.01 6,656 +0.00(+0.00%)
Sep 04, 2020 10.01 10.01 10.01 91 +0.00(+0.00%)
Sep 03, 2020 10.05 10.08 9.990 10.01 112,980 -0.02(-0.15%)
Sep 02, 2020 10.03 10.03 10.03 10.03 500 +0.05(+0.55%)
Sep 01, 2020 9.970 9.970 9.970 27 +0.00(+0.00%)
Aug 31, 2020 10.15 10.15 9.970 9.970 1,029 -0.13(-1.29%)
Aug 28, 2020 9.950 10.10 9.950 10.10 451,200 +0.06(+0.60%)
Aug 26, 2020 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 25, 2020 10.04 10.04 10.04 5 +0.00(+0.00%)
Aug 24, 2020 10.04 10.04 10.04 34 +0.00(+0.00%)
Aug 21, 2020 9.950 10.04 9.950 10.04 800 +0.09(+0.90%)
Aug 20, 2020 9.960 9.960 9.950 9.950 509 -0.03(-0.30%)
Aug 19, 2020 10.04 10.04 9.980 9.980 5,015 -0.02(-0.20%)
Aug 18, 2020 10.00 10.01 10.00 10.00 4,941 -0.03(-0.30%)
Aug 17, 2020 10.05 10.05 10.03 10.03 2,363 -0.07(-0.69%)
Aug 14, 2020 10.10 10.10 10.10 85 +0.00(+0.00%)
Aug 13, 2020 10.10 10.10 10.10 10.10 404 -0.02(-0.15%)
Aug 12, 2020 10.05 10.12 10.05 10.12 10,714 +0.05(+0.55%)
Aug 11, 2020 10.06 10.06 10.06 10.06 7,301 +0.00(+0.00%)
Aug 10, 2020 10.06 10.06 10.06 10.06 522 -0.02(-0.20%)
Aug 07, 2020 10.08 10.08 10.08 10.08 100,000 -0.12(-1.18%)
Aug 06, 2020 10.20 10.20 10.20 10.20 1,108 +0.07(+0.74%)
Aug 05, 2020 10.12 10.12 10.12 10.12 116 -0.03(-0.25%)
Aug 04, 2020 10.15 10.15 10.15 31 +0.00(+0.00%)
Aug 03, 2020 10.15 10.15 10.15 10.15 24,765 +0.10(+1.00%)
Jul 31, 2020 10.21 10.21 10.05 10.05 183,900 -0.25(-2.43%)
Jul 30, 2020 10.30 10.30 10.30 67 +0.00(+0.00%)
Jul 29, 2020 10.30 10.30 10.30 170 +0.00(+0.00%)
Jul 28, 2020 10.30 10.30 10.30 76 +0.00(+0.00%)
Jul 27, 2020 10.22 10.39 10.22 10.30 4,493 +0.00(+0.00%)
Jul 24, 2020 10.21 10.30 10.20 10.30 8,400 +0.00(+0.00%)
Jul 23, 2020 10.20 10.30 10.15 10.30 118,643 +0.00(+0.00%)
Jul 22, 2020 10.25 10.40 10.18 10.30 104,209 +0.00(+0.00%)
Jul 21, 2020 10.19 10.33 10.19 10.30 118,267 +0.12(+1.18%)
Jul 20, 2020 10.17 10.18 10.17 10.18 940 -0.07(-0.68%)
Jul 17, 2020 10.25 10.25 10.25 10.25 500 +0.11(+1.08%)
Jul 16, 2020 10.08 10.14 10.08 10.14 32,979 +0.07(+0.70%)
Jul 15, 2020 10.03 10.09 10.03 10.07 115,793 +0.06(+0.60%)
Jul 14, 2020 9.930 10.03 9.930 10.01 15,014 +0.02(+0.20%)
Jul 13, 2020 10.18 10.18 9.990 9.990 118,868 +0.00(+0.00%)
Jul 10, 2020 9.990 9.990 9.990 8,624 +0.00(+0.00%)
Jul 09, 2020 9.980 9.990 9.950 9.990 1,653 +0.13(+1.32%)
Jul 08, 2020 9.900 9.900 9.860 9.860 881 -0.02(-0.20%)
Jul 07, 2020 9.880 9.880 9.880 9.880 268 -0.02(-0.20%)
Jul 06, 2020 9.900 9.900 9.900 204 +0.00(+0.00%)
Jul 02, 2020 10.00 10.16 9.850 9.900 21,300 +0.05(+0.51%)
Jul 01, 2020 10.04 10.04 9.830 9.850 312,402 -0.05(-0.51%)
Jun 30, 2020 9.900 9.900 9.900 9.900 268,755 +0.10(+1.02%)
Jun 29, 2020 9.800 9.800 9.800 4 +0.00(+0.00%)
Jun 26, 2020 9.810 9.810 9.800 9.800 500 +0.00(+0.00%)
Jun 25, 2020 9.830 9.900 9.800 9.800 31,585 -0.06(-0.61%)
Jun 24, 2020 9.860 9.860 9.860 9.860 1,610 +0.04(+0.41%)
Jun 23, 2020 9.910 9.910 9.820 9.820 2,266 -0.08(-0.81%)
Jun 22, 2020 9.900 9.900 9.900 9.900 513 +0.10(+1.02%)
Jun 19, 2020 9.880 9.880 9.800 9.800 1,000 -0.10(-1.01%)
Jun 18, 2020 9.900 9.900 9.900 9.900 2,798 +0.10(+1.02%)
Jun 17, 2020 9.830 9.830 9.800 9.800 109,702 +0.02(+0.20%)
Jun 16, 2020 9.780 9.780 9.780 9.780 5,055 -0.07(-0.71%)
Jun 15, 2020 9.850 9.850 9.850 2 +0.00(+0.00%)
Jun 12, 2020 9.850 9.850 9.850 2 +0.00(+0.00%)
Jun 11, 2020 9.850 9.850 9.850 3 +0.00(+0.00%)
Jun 10, 2020 9.850 9.850 9.850 64 +0.00(+0.00%)
Jun 09, 2020 9.850 9.850 9.850 75 +0.00(+0.00%)
Jun 08, 2020 9.850 9.850 9.850 13 +0.00(+0.00%)
Jun 05, 2020 9.820 9.850 9.820 9.850 3,300 +0.08(+0.82%)
Jun 04, 2020 9.820 9.820 9.770 9.770 3,619 +0.05(+0.52%)
Jun 03, 2020 9.750 9.750 9.720 9.720 2,660 +0.00(+0.00%)
Jun 02, 2020 9.720 9.720 9.720 9.720 1,544 +0.02(+0.21%)
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.