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

Dpcm Capital Inc Cl A (NY: XPOA )

8.660 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 5, 2022 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 (%)
May 28, 2021 9.830 9.840 9.810 9.820 145,722 -0.01(-0.10%)
May 27, 2021 9.830 9.850 9.830 9.830 125,340 +0.00(+0.00%)
May 26, 2021 9.840 9.860 9.820 9.830 150,022 -0.01(-0.10%)
May 25, 2021 9.830 9.860 9.820 9.840 537,504 +0.00(+0.00%)
May 24, 2021 9.870 9.880 9.830 9.840 279,005 -0.01(-0.10%)
May 21, 2021 9.840 9.860 9.800 9.850 725,631 +0.00(+0.00%)
May 20, 2021 9.820 9.860 9.800 9.850 8,094,329 +0.00(+0.00%)
May 19, 2021 9.800 9.870 9.780 9.850 81,336 +0.03(+0.31%)
May 18, 2021 9.760 9.920 9.750 9.820 134,607 +0.05(+0.51%)
May 17, 2021 9.750 9.800 9.730 9.770 77,180 +0.02(+0.21%)
May 14, 2021 9.750 9.790 9.740 9.750 59,165 +0.00(+0.00%)
May 13, 2021 9.750 9.790 9.750 9.750 155,390 +0.00(+0.00%)
May 12, 2021 9.760 9.850 9.720 9.750 404,239 -0.01(-0.10%)
May 11, 2021 9.730 9.830 9.730 9.760 251,103 -0.09(-0.91%)
May 10, 2021 9.860 9.900 9.830 9.850 97,135 -0.05(-0.51%)
May 07, 2021 9.850 9.910 9.820 9.900 78,387 +0.05(+0.51%)
May 06, 2021 9.860 9.880 9.820 9.850 275,805 -0.02(-0.20%)
May 05, 2021 9.890 9.900 9.850 9.870 99,591 -0.02(-0.20%)
May 04, 2021 9.900 9.960 9.850 9.890 189,060 -0.05(-0.50%)
May 03, 2021 9.930 9.960 9.910 9.940 64,511 +0.02(+0.20%)
Apr 30, 2021 9.930 9.950 9.900 9.920 52,200 -0.03(-0.30%)
Apr 29, 2021 9.920 9.990 9.890 9.950 701,237 +0.06(+0.61%)
Apr 28, 2021 10.00 10.00 9.890 9.890 245,695 -0.07(-0.70%)
Apr 27, 2021 10.00 10.00 9.930 9.960 28,545 -0.07(-0.70%)
Apr 26, 2021 9.880 10.13 9.880 10.03 110,113 +0.13(+1.31%)
Apr 23, 2021 9.880 9.950 9.870 9.900 67,100 +0.02(+0.20%)
Apr 22, 2021 9.880 9.960 9.870 9.880 50,279 -0.05(-0.50%)
Apr 21, 2021 9.860 9.960 9.830 9.930 125,762 +0.03(+0.30%)
Apr 20, 2021 9.880 9.910 9.850 9.900 104,851 +0.03(+0.30%)
Apr 19, 2021 9.900 9.970 9.820 9.870 480,797 -0.14(-1.40%)
Apr 16, 2021 9.950 10.01 9.930 10.01 93,400 +0.04(+0.40%)
Apr 15, 2021 9.980 9.995 9.970 9.970 116,713 -0.01(-0.10%)
Apr 14, 2021 10.03 10.03 9.945 9.980 242,003 -0.03(-0.25%)
Apr 13, 2021 10.00 10.05 10.00 10.01 77,317 -0.01(-0.15%)
Apr 12, 2021 10.04 10.11 9.970 10.02 55,061 +0.01(+0.10%)
Apr 09, 2021 10.01 10.08 10.00 10.01 129,400 -0.08(-0.74%)
Apr 08, 2021 10.06 10.14 10.02 10.09 257,959 +0.02(+0.15%)
Apr 07, 2021 9.950 10.10 9.940 10.07 183,560 +0.13(+1.31%)
Apr 06, 2021 9.900 9.960 9.890 9.940 101,154 -0.02(-0.20%)
Apr 05, 2021 9.900 9.980 9.900 9.960 149,211 +0.01(+0.10%)
Apr 01, 2021 9.870 9.980 9.870 9.950 181,600 +0.09(+0.91%)
Mar 31, 2021 9.780 9.860 9.730 9.860 157,817 +0.08(+0.82%)
Mar 30, 2021 9.750 9.790 9.700 9.780 204,195 +0.00(+0.00%)
Mar 29, 2021 9.770 9.840 9.720 9.780 111,502 -0.01(-0.10%)
Mar 26, 2021 9.740 9.840 9.718 9.790 206,100 +0.05(+0.51%)
Mar 25, 2021 9.740 9.840 9.650 9.740 649,225 -0.13(-1.32%)
Mar 24, 2021 9.980 10.04 9.850 9.870 267,709 -0.10(-1.00%)
Mar 23, 2021 10.10 10.25 9.950 9.970 347,024 -0.20(-1.97%)
Mar 22, 2021 10.09 10.18 10.07 10.17 219,162 +0.05(+0.49%)
Mar 19, 2021 10.19 10.28 10.05 10.12 294,300 -0.06(-0.59%)
Mar 18, 2021 10.23 10.28 10.14 10.18 477,989 +0.08(+0.79%)
Mar 17, 2021 10.07 10.16 10.01 10.10 280,804 -0.01(-0.10%)
Mar 16, 2021 10.21 10.25 10.05 10.11 216,408 -0.10(-0.98%)
Mar 15, 2021 10.33 10.33 10.15 10.21 219,867 -0.12(-1.16%)
Mar 12, 2021 10.22 10.33 10.15 10.33 124,300 +0.03(+0.29%)
Mar 11, 2021 10.25 10.40 10.19 10.30 359,359 +0.01(+0.10%)
Mar 10, 2021 10.15 10.29 10.08 10.29 248,328 +0.13(+1.28%)
Mar 09, 2021 10.21 10.33 10.12 10.16 170,719 -0.06(-0.59%)
Mar 08, 2021 10.06 10.27 10.05 10.22 260,672 +0.11(+1.09%)
Mar 05, 2021 10.01 10.14 9.950 10.11 451,800 +0.13(+1.30%)
Mar 04, 2021 10.23 10.30 9.920 9.980 741,994 -0.20(-1.96%)
Mar 03, 2021 10.25 10.35 10.07 10.18 799,482 -0.08(-0.78%)
Mar 02, 2021 10.50 10.53 10.20 10.26 468,670 -0.19(-1.82%)
Mar 01, 2021 10.55 10.59 10.35 10.45 604,297 +0.05(+0.48%)
Feb 26, 2021 10.40 10.48 10.30 10.40 964,400 +0.00(+0.00%)
Feb 25, 2021 10.75 10.76 10.36 10.40 523,184 -0.41(-3.79%)
Feb 24, 2021 10.80 10.86 10.68 10.81 297,791 +0.08(+0.75%)
Feb 23, 2021 10.99 10.99 10.51 10.73 848,668 -0.41(-3.68%)
Feb 22, 2021 11.20 11.25 11.10 11.14 338,768 -0.17(-1.50%)
Feb 19, 2021 11.30 11.52 11.20 11.31 212,300 -0.02(-0.18%)
Feb 18, 2021 10.96 11.43 10.95 11.33 447,322 +0.21(+1.89%)
Feb 17, 2021 10.90 11.18 10.90 11.12 657,427 +0.16(+1.46%)
Feb 16, 2021 11.12 11.12 10.94 10.96 987,749 -0.09(-0.81%)
Feb 12, 2021 11.18 11.19 11.02 11.05 875,700 -0.12(-1.07%)
Feb 11, 2021 11.29 11.50 11.05 11.17 633,551 -0.12(-1.06%)
Feb 10, 2021 11.46 11.50 11.15 11.29 501,152 -0.07(-0.62%)
Feb 09, 2021 11.50 11.53 11.30 11.36 403,630 -0.15(-1.30%)
Feb 08, 2021 11.95 11.96 11.43 11.51 642,634 -0.09(-0.78%)
Feb 05, 2021 11.67 11.80 11.30 11.60 1,142,300 +0.43(+3.85%)
Feb 04, 2021 11.24 11.43 11.01 11.17 499,209 +0.02(+0.18%)
Feb 03, 2021 10.99 11.29 10.91 11.15 539,133 +0.23(+2.11%)
Feb 02, 2021 10.90 11.00 10.80 10.92 515,083 +0.14(+1.30%)
Feb 01, 2021 11.01 11.11 10.68 10.78 656,667 -0.13(-1.19%)
Jan 29, 2021 10.65 10.91 10.50 10.91 273,200 +0.26(+2.44%)
Jan 28, 2021 10.54 10.74 10.41 10.65 359,720 +0.18(+1.72%)
Jan 27, 2021 10.45 10.66 10.35 10.47 964,052 -0.13(-1.23%)
Jan 26, 2021 10.93 10.99 10.57 10.60 540,903 -0.26(-2.39%)
Jan 25, 2021 11.01 11.02 10.81 10.86 617,185 +0.05(+0.46%)
Jan 22, 2021 10.92 10.93 10.75 10.81 236,400 -0.03(-0.28%)
Jan 21, 2021 10.75 10.84 10.60 10.84 671,644 +0.14(+1.31%)
Jan 20, 2021 10.70 10.71 10.55 10.70 351,930 +0.00(+0.00%)
Jan 19, 2021 10.80 10.84 10.62 10.70 238,559 -0.03(-0.28%)
Jan 15, 2021 11.02 11.04 10.66 10.73 430,100 -0.14(-1.29%)
Jan 14, 2021 10.85 10.99 10.76 10.87 689,011 +0.17(+1.59%)
Jan 13, 2021 10.68 10.72 10.62 10.70 339,380 +0.18(+1.71%)
Jan 12, 2021 10.63 10.75 10.49 10.52 436,353 +0.02(+0.19%)
Jan 11, 2021 10.45 10.52 10.40 10.50 218,997 +0.10(+0.96%)
Jan 08, 2021 10.41 10.53 10.33 10.40 264,900 +0.04(+0.39%)
Jan 07, 2021 10.29 10.38 10.26 10.36 198,387 +0.10(+0.97%)
Jan 06, 2021 10.40 10.43 10.25 10.26 234,549 -0.17(-1.63%)
Jan 05, 2021 10.43 10.50 10.35 10.43 322,865 -0.05(-0.48%)
Jan 04, 2021 10.45 10.59 10.37 10.48 312,325 +0.07(+0.67%)
Dec 31, 2020 10.41 10.41 10.41 359,736 +0.01(+0.10%)
Dec 30, 2020 10.60 10.61 10.30 10.40 359,736 -0.15(-1.42%)
Dec 29, 2020 10.70 10.71 10.43 10.55 471,734 -0.05(-0.47%)
Dec 28, 2020 10.85 11.07 10.45 10.60 663,043 +0.10(+0.95%)
Dec 24, 2020 10.50 10.61 10.40 10.50 225,900 +0.13(+1.25%)
Dec 23, 2020 10.52 10.52 10.30 10.37 226,421 +0.05(+0.48%)
Dec 22, 2020 10.50 10.60 10.27 10.32 140,528 +0.02(+0.19%)
Dec 21, 2020 10.29 10.40 10.25 10.30 174,373 +0.07(+0.68%)
Dec 18, 2020 10.34 10.41 10.20 10.23 91,900 +0.03(+0.29%)
Dec 17, 2020 10.16 10.28 10.16 10.20 115,487 +0.06(+0.59%)
Dec 16, 2020 10.16 10.25 10.10 10.14 354,944 +0.03(+0.30%)
Dec 15, 2020 10.25 10.30 10.07 10.11 193,725 -0.05(-0.49%)
Dec 14, 2020 10.59 10.59 10.15 10.16 368,698 +0.01(+0.10%)
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.