CollectAI
close-nasdaq_stocks
2023/01/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABMD.US | Abiomed Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AFAQ.US | AF Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AFAQU.US | AF Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AFAQW.US | AF Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AIKI.US | AIkido Pharma Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AKIC.US | Sports Ventures Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AKICU.US | Sports Ventures Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AKICW.US | Sports Ventures Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ARGUU.US | Argus Capital Corp. Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ASAX.US | Astrea Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ASAXU.US | Astrea Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ASAXW.US | Astrea Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ATAX.US | America First Multifamily Investors L.P | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| BLTS.US | Bright Lights Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| BLTSU.US | Bright Lights Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| BSKY.US | Big Sky Growth Partners Inc. Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| BSKYU.US | Big Sky Growth Partners Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| CECE.US | CECO Environmental Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| CLVS.US | Clovis Oncology Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COLI.US | Colicity Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COLIU.US | Colicity Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COLIW.US | Colicity Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COVA.US | COVA Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COVAU.US | COVA Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| COVAW.US | COVA Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| DILA.US | DILA Capital Acquisition Corp. Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| DILAU.US | DILA Capital Acquisition Corp. Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| DILAW.US | DILA Capital Acquisition Corp. Warrant | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| DNAY.US | Codex DNA Inc. Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| EMCF.US | Emclaire Financial Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| EVK.US | Ever | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| FFHL.US | Fuwei Films (Holdings) Co. Ltd | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| FINM.US | Marlin Technology Corporation | 20230116 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 2958 | 0.11 | |||
| FTVI.US | FinTech Acquisition Corp. VI Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| FTVIU.US | FinTech Acquisition Corp. VI Units | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| FTVIW.US | FinTech Acquisition Corp. VI Warrants | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GACQ.US | Global Consumer Acquisition Corp. Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GACQU.US | Global Consumer Acquisition Corp. Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GACQW.US | Global Consumer Acquisition Corp. Warrant | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GGMC.US | Glenfarne Merger Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GGMCU.US | Glenfarne Merger Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GHAC.US | Gaming & Hospitality Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GHACU.US | Gaming & Hospitality Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIIX.US | Gores Holdings VIII Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIIXU.US | Gores Holdings VIII Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIIXW.US | Gores Holdings VIII Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIW.US | Giginternational1 Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIWWU.US | GigInternational1 Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GIWWW.US | GigInternational1 Inc. Warrant | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GLBLU.US | Cartesian Growth Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GLBLW.US | Cartesian Growth Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GLHA.US | Glass Houses Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GLHAU.US | Glass Houses Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GMTX.US | Gemini Therapeutics Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GNAC.US | Group Nine Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GNACU.US | Group Nine Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GNACW.US | Group Nine Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GSEV.US | Gores Holdings VII Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GSEVU.US | Gores Holdings VII Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GTPA.US | Gores Technology Partners Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GTPAU.US | Gores Technology Partners Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GTPB.US | Gores Technology Partners II Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GTPBU.US | Gores Technology Partners II Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCAR.US | Healthcare Services Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCARU.US | Healthcare Services Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCARW.US | Healthcare Services Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCIC.US | Hennessy Capital Investment Corp. V | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCICU.US | Hennessy Capital Investment Corp. V | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCICW.US | Hennessy Capital Investment Corp. V | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCII.US | Hudson Executive Investment Corp. II | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HCIIU.US | Hudson Executive Investment Corp. II | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HIII.US | Hudson Executive Investment Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HIIIU.US | Hudson Executive Investment Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HIIIW.US | Hudson Executive Investment Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HLAH.US | Hamilton Lane Alliance Holdings I Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| HLAHU.US | Hamilton Lane Alliance Holdings I Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| IIII.US | INSU Acquisition Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| IIIIU.US | INSU Acquisition Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| IIIIW.US | INSU Acquisition Corp. III | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| ISAA.US | Iron Spark I Inc. Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| JOFF.US | JOFF Fintech Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| JOFFU.US | JOFF Fintech Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| KAIR.US | Kairos Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| KAIRU.US | Kairos Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| KAIRW.US | Kairos Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| KLAQ.US | KL Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| KLAQU.US | KL Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LHAA.US | Lerer Hippeau Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LJAQ.US | LightJump Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LJAQU.US | LightJump Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LJAQW.US | LightJump Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LNDC.US | Landec Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| LYL.US | Dragon Victory International Limited | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| MON.US | Monument Circle Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| MONCU.US | Monument Circle Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| MONCW.US | Monument Circle Acquisition Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| MPACR.US | Model Performance Acquisition Corp. Right | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| MPACW.US | Model Performance Acquisition Corp. Warrant | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| OMEG.US | Omega Alpha SPAC | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| OSTR.US | Oyster Enterprises Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| OSTRU.US | Oyster Enterprises Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| OYST.US | Oyster Point Pharma Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| PCSB.US | PCSB Financial Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| PCXCU.US | Parsec Capital Acquisitions Corp Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| POSH.US | Poshmark Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| PSAG.US | Property Solutions Acquisition Corp. II | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| PSAGU.US | Property Solutions Acquisition Corp. II | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| PSAGW.US | Property Solutions Acquisition Corp. II | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| QTNT.US | Quotient Limited | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| RNWK.US | RealNetworks Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| RXRA.US | RXR Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| RXRAU.US | RXR Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| RXRAW.US | RXR Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SCOA.US | Scion Tech Growth I | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SCOAU.US | Scion Tech Growth I | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SCOAW.US | Scion Tech Growth I | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SHCAU.US | Spindletop Health Acquisition Corp. Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SHQA.US | Shelter Acquisition Corporation I Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SHQAU.US | Shelter Acquisition Corporation I Units | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SHQAW.US | Shelter Acquisition Corporation I Warrants | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SIER.US | Sierra Lake Acquisition Corp. Class A Common Stock | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SIERU.US | Sierra Lake Acquisition Corp Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPKAR.US | SPK Acquisition Corp. Right | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPKAU.US | SPK Acquisition Corp Unit | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPNE.US | SeaSpine Holdings Corporation | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPTK.US | SportsTek Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPTKU.US | SportsTek Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SPTKW.US | SportsTek Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SSAA.US | Science Strategic Acquisition Corp. Alpha | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SSAAU.US | Science Strategic Acquisition Corp. Alpha | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| TBK.US | Triumph Bancorp Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| VELO.US | Velocity Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| VELOU.US | Velocity Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| VELOW.US | Velocity Acquisition Corp | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| WETF.US | WisdomTree Investments Inc | 20230116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.