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

Pivotal Investment Corp II Cl A (NY: PIC )

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 21, 2020 19.54 19.54 0 +0.00(+0.00%)
Dec 18, 2020 15.46 15.94 14.95 15.32 6,408,900 -0.04(-0.26%)
Dec 17, 2020 14.81 15.36 14.56 15.36 2,338,149 +0.31(+2.06%)
Dec 16, 2020 14.43 15.50 14.30 15.05 4,266,254 +0.76(+5.32%)
Dec 15, 2020 15.52 15.54 14.20 14.29 4,944,720 -1.18(-7.63%)
Dec 14, 2020 16.45 16.48 15.11 15.47 3,181,297 -0.72(-4.45%)
Dec 11, 2020 16.90 17.24 15.39 16.19 4,185,700 -0.97(-5.65%)
Dec 10, 2020 16.25 17.50 16.05 17.16 3,898,695 -0.02(-0.12%)
Dec 09, 2020 18.23 18.38 16.31 17.18 9,672,965 +1.46(+9.29%)
Dec 08, 2020 16.00 16.30 15.02 15.72 5,102,873 -0.28(-1.75%)
Dec 07, 2020 16.40 17.16 15.60 16.00 6,604,727 -0.25(-1.54%)
Dec 04, 2020 14.40 16.72 14.10 16.25 6,783,100 +2.12(+15.00%)
Dec 03, 2020 14.17 14.80 13.60 14.13 4,118,282 +0.63(+4.67%)
Dec 02, 2020 13.07 13.76 12.52 13.50 3,868,270 -0.26(-1.89%)
Dec 01, 2020 14.75 14.75 13.32 13.76 4,104,780 -0.28(-1.99%)
Nov 30, 2020 15.20 15.85 13.65 14.04 6,355,128 -0.56(-3.84%)
Nov 27, 2020 14.48 14.78 13.75 14.60 7,048,200 +2.06(+16.43%)
Nov 25, 2020 11.81 12.69 11.62 12.54 3,964,500 +0.61(+5.11%)
Nov 24, 2020 13.48 13.55 11.52 11.93 7,176,692 -0.20(-1.65%)
Nov 23, 2020 12.35 12.64 11.90 12.13 5,734,775 +0.79(+6.97%)
Nov 20, 2020 11.89 12.09 11.10 11.34 4,261,300 -0.33(-2.83%)
Nov 19, 2020 10.68 11.88 10.66 11.67 9,235,609 +1.20(+11.46%)
Nov 18, 2020 10.62 10.96 10.36 10.47 4,037,052 -0.03(-0.29%)
Nov 17, 2020 10.38 10.55 10.33 10.50 1,556,894 +0.14(+1.35%)
Nov 16, 2020 10.49 10.58 10.22 10.36 4,383,769 +0.25(+2.47%)
Nov 13, 2020 10.09 10.15 10.07 10.11 2,134,100 +0.03(+0.30%)
Nov 12, 2020 10.11 10.13 10.06 10.08 959,505 +0.02(+0.20%)
Nov 11, 2020 10.05 10.09 10.05 10.06 529,424 -0.01(-0.10%)
Nov 10, 2020 10.06 10.10 10.05 10.07 403,142 +0.02(+0.20%)
Nov 09, 2020 10.09 10.18 10.05 10.05 1,191,715 -0.04(-0.40%)
Nov 06, 2020 10.04 10.10 10.04 10.09 553,700 +0.04(+0.40%)
Nov 05, 2020 10.04 10.11 10.04 10.05 549,264 +0.00(+0.00%)
Nov 04, 2020 10.18 10.18 10.05 10.05 528,238 -0.04(-0.40%)
Nov 03, 2020 10.05 10.19 10.03 10.09 410,856 +0.06(+0.60%)
Nov 02, 2020 10.02 10.24 10.02 10.03 515,402 -0.01(-0.10%)
Oct 30, 2020 10.02 10.06 10.02 10.04 1,137,300 +0.02(+0.20%)
Oct 29, 2020 10.01 10.10 10.00 10.02 516,794 -0.02(-0.20%)
Oct 28, 2020 9.990 10.07 9.980 10.04 1,383,118 -0.09(-0.89%)
Oct 27, 2020 10.18 10.19 10.10 10.13 933,500 -0.06(-0.59%)
Oct 26, 2020 10.32 10.32 10.13 10.19 1,441,965 -0.14(-1.36%)
Oct 23, 2020 10.26 10.40 10.17 10.33 939,400 +0.14(+1.37%)
Oct 22, 2020 10.17 10.32 10.15 10.19 996,848 +0.00(+0.00%)
Oct 21, 2020 10.25 10.26 10.17 10.19 1,015,106 -0.07(-0.68%)
Oct 20, 2020 10.29 10.33 10.21 10.26 899,794 -0.07(-0.68%)
Oct 19, 2020 10.45 10.45 10.30 10.33 611,418 -0.09(-0.86%)
Oct 16, 2020 10.43 10.48 10.30 10.42 558,200 -0.03(-0.29%)
Oct 15, 2020 10.42 10.50 10.40 10.45 633,852 -0.17(-1.60%)
Oct 14, 2020 10.65 10.65 10.41 10.62 1,020,106 -0.08(-0.75%)
Oct 13, 2020 10.65 10.70 10.54 10.70 739,934 -0.04(-0.37%)
Oct 12, 2020 10.77 10.85 10.66 10.74 582,560 -0.15(-1.38%)
Oct 09, 2020 10.51 11.00 10.51 10.89 1,548,400 +0.32(+3.03%)
Oct 08, 2020 10.37 10.79 10.32 10.57 1,454,580 +0.20(+1.93%)
Oct 07, 2020 10.51 10.60 10.32 10.37 1,484,839 -0.26(-2.45%)
Oct 06, 2020 10.86 10.90 10.45 10.63 2,877,184 -0.35(-3.19%)
Oct 05, 2020 11.18 11.27 10.80 10.98 2,717,496 -0.05(-0.45%)
Oct 02, 2020 10.99 11.30 10.93 11.03 1,986,800 -0.35(-3.08%)
Oct 01, 2020 11.53 11.69 11.11 11.38 1,896,020 -0.15(-1.30%)
Sep 30, 2020 11.91 12.10 11.25 11.53 1,813,201 -0.18(-1.54%)
Sep 29, 2020 11.97 12.30 11.66 11.71 1,897,280 -0.29(-2.42%)
Sep 28, 2020 12.36 12.36 11.90 12.00 2,145,204 +0.05(+0.42%)
Sep 25, 2020 11.73 12.22 11.60 11.95 1,991,200 +0.63(+5.57%)
Sep 24, 2020 11.82 12.12 10.87 11.32 4,054,719 -1.20(-9.58%)
Sep 23, 2020 13.40 13.55 12.15 12.52 4,837,745 -0.24(-1.88%)
Sep 22, 2020 13.35 13.80 12.68 12.76 3,830,132 -0.55(-4.13%)
Sep 21, 2020 12.94 14.00 12.73 13.31 16,466,284 +1.21(+10.00%)
Sep 18, 2020 12.55 12.65 11.55 12.10 19,063,000 +1.51(+14.26%)
Sep 17, 2020 10.50 10.60 10.42 10.59 121,405 -0.05(-0.47%)
Sep 16, 2020 10.55 10.65 10.46 10.64 194,411 +0.12(+1.14%)
Sep 15, 2020 10.43 10.54 10.43 10.52 111,087 +0.05(+0.48%)
Sep 14, 2020 10.49 10.53 10.44 10.47 27,363 -0.02(-0.19%)
Sep 11, 2020 10.45 10.50 10.36 10.49 179,600 +0.09(+0.87%)
Sep 10, 2020 10.30 10.50 10.30 10.40 445,281 +0.10(+0.97%)
Sep 09, 2020 10.30 10.35 10.27 10.30 257,125 +0.05(+0.49%)
Sep 08, 2020 10.25 10.29 10.22 10.25 23,573 +0.01(+0.10%)
Sep 04, 2020 10.25 10.25 10.15 10.24 9,500 -0.02(-0.19%)
Sep 03, 2020 10.20 10.26 10.18 10.26 169,996 +0.06(+0.59%)
Sep 02, 2020 10.20 10.20 10.19 10.20 35,564 +0.10(+0.99%)
Sep 01, 2020 10.10 10.20 10.10 10.10 87,953 +0.01(+0.10%)
Aug 31, 2020 10.06 10.10 10.05 10.09 49,124 -0.01(-0.10%)
Aug 28, 2020 10.15 10.15 10.10 10.10 6,600 +0.00(+0.00%)
Aug 27, 2020 10.12 10.19 10.08 10.10 12,910 -0.05(-0.49%)
Aug 26, 2020 10.05 10.15 10.05 10.15 305,299 +0.09(+0.89%)
Aug 25, 2020 10.09 10.20 10.06 10.06 67,765 +0.03(+0.30%)
Aug 24, 2020 10.17 10.20 10.03 10.03 32,171 -0.02(-0.20%)
Aug 21, 2020 10.01 10.05 10.01 10.05 133,700 +0.00(+0.00%)
Aug 20, 2020 10.00 10.05 10.00 10.05 1,445 +0.03(+0.30%)
Aug 19, 2020 10.13 10.14 10.02 10.02 5,600 -0.01(-0.10%)
Aug 18, 2020 10.08 10.09 10.03 10.03 518,783 -0.04(-0.40%)
Aug 17, 2020 10.15 10.15 10.06 10.07 3,951 -0.04(-0.40%)
Aug 14, 2020 10.11 10.11 10.11 10.11 2,300 +0.00(+0.00%)
Aug 13, 2020 10.13 10.16 10.11 10.11 10,811 +0.00(+0.00%)
Aug 12, 2020 10.12 10.15 10.11 10.11 239,102 -0.01(-0.10%)
Aug 11, 2020 10.11 10.14 10.08 10.12 8,975 +0.01(+0.10%)
Aug 10, 2020 10.25 10.25 10.11 10.11 6,000 +0.03(+0.30%)
Aug 07, 2020 10.16 10.16 10.08 10.08 400 -0.07(-0.69%)
Aug 06, 2020 10.14 10.15 10.14 10.15 700 -0.05(-0.49%)
Aug 05, 2020 10.25 10.25 10.11 10.20 1,481 +0.10(+0.99%)
Aug 04, 2020 10.10 10.19 10.08 10.10 423,884 -0.13(-1.27%)
Aug 03, 2020 10.10 10.35 10.10 10.23 32,984 +0.13(+1.29%)
Jul 31, 2020 10.16 10.30 10.08 10.10 107,600 -0.05(-0.49%)
Jul 30, 2020 10.22 10.22 10.14 10.15 57,496 -0.05(-0.49%)
Jul 29, 2020 10.20 10.26 10.18 10.20 60,446 -0.02(-0.20%)
Jul 28, 2020 10.34 10.34 10.20 10.22 3,761 +0.00(+0.00%)
Jul 27, 2020 10.29 10.29 10.22 10.22 521 +0.02(+0.20%)
Jul 24, 2020 10.20 10.35 10.20 10.20 20,200 -0.08(-0.78%)
Jul 23, 2020 10.33 10.33 10.21 10.28 11,386 -0.07(-0.68%)
Jul 22, 2020 10.29 10.35 10.24 10.35 22,783 +0.07(+0.68%)
Jul 21, 2020 10.30 10.35 10.20 10.28 22,429 -0.04(-0.39%)
Jul 20, 2020 10.30 10.35 10.30 10.32 72,128 +0.02(+0.15%)
Jul 17, 2020 10.37 10.37 10.24 10.30 71,800 +0.02(+0.15%)
Jul 16, 2020 10.20 10.29 10.20 10.29 92,982 +0.06(+0.59%)
Jul 15, 2020 10.23 10.23 10.20 10.23 56,498 +0.00(+0.00%)
Jul 14, 2020 10.25 10.26 10.14 10.23 48,335 +0.02(+0.20%)
Jul 13, 2020 10.20 10.31 10.20 10.21 45,170 -0.04(-0.39%)
Jul 10, 2020 10.08 10.25 10.08 10.25 109,700 +0.17(+1.69%)
Jul 09, 2020 10.14 10.14 10.08 10.08 25,517 -0.07(-0.69%)
Jul 08, 2020 10.07 10.17 10.07 10.15 36,404 +0.04(+0.40%)
Jul 07, 2020 10.15 10.15 10.11 10.11 289,110 +0.00(+0.00%)
Jul 06, 2020 10.15 10.15 10.11 10.11 138,129 -0.04(-0.39%)
Jul 02, 2020 10.10 10.18 10.06 10.15 228,600 +0.02(+0.20%)
Jul 01, 2020 10.11 10.18 10.10 10.13 977,437 -0.02(-0.20%)
Jun 30, 2020 10.18 10.18 10.12 10.15 67,101 -0.03(-0.29%)
Jun 29, 2020 10.18 10.23 10.15 10.18 91,204 +0.02(+0.20%)
Jun 26, 2020 10.16 10.16 10.16 10.16 100 +0.00(+0.00%)
Jun 25, 2020 10.18 10.18 10.14 10.16 14,667 -0.02(-0.20%)
Jun 24, 2020 10.16 10.18 10.14 10.18 4,435 +0.03(+0.30%)
Jun 23, 2020 10.15 10.18 10.14 10.15 4,539 +0.00(+0.00%)
Jun 22, 2020 10.06 10.20 10.06 10.15 46,041 +0.05(+0.54%)
Jun 19, 2020 10.07 10.12 10.06 10.10 179,700 +0.09(+0.85%)
Jun 18, 2020 10.02 10.02 10.00 10.01 137,885 +0.00(+0.00%)
Jun 17, 2020 10.01 10.01 9.980 10.01 50,352 -0.01(-0.10%)
Jun 16, 2020 10.00 10.02 9.990 10.02 41,681 +0.02(+0.20%)
Jun 15, 2020 10.00 10.01 10.00 10.00 10,926 +0.00(+0.00%)
Jun 12, 2020 9.970 10.01 9.970 10.00 15,600 -0.01(-0.10%)
Jun 11, 2020 9.960 10.01 9.960 10.01 191,723 +0.01(+0.10%)
Jun 10, 2020 10.02 10.02 9.990 10.00 7,697 +0.00(+0.00%)
Jun 09, 2020 10.01 10.01 9.990 10.00 210,667 +0.00(+0.00%)
Jun 08, 2020 10.00 10.00 9.970 10.00 50,421 +0.05(+0.50%)
Jun 05, 2020 10.00 10.00 9.950 9.950 706,200 +0.00(+0.00%)
Jun 04, 2020 9.950 9.950 9.950 9.950 969 -0.05(-0.50%)
Jun 02, 2020 10.00 10.00 10.00 0 +0.03(+0.30%)
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.