UK markets closed

Disruptive Acquisition Corporation I (DISA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.910.00 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20229.949.919.919.919.9152
04 Oct 20229.949.949.919.919.911,200
03 Oct 20229.919.919.919.919.914,100
30 Sept 20229.909.919.909.919.911,001,100
29 Sept 20229.909.929.909.929.921,400
28 Sept 20229.899.899.899.899.89-
27 Sept 20229.899.909.899.899.892,000
26 Sept 20229.899.899.899.899.89200
23 Sept 20229.929.929.909.909.901,000
22 Sept 20229.909.929.909.909.90483,700
21 Sept 20229.909.909.909.909.90100
20 Sept 20229.909.909.909.909.903,000
19 Sept 20229.909.909.909.909.901,083,400
16 Sept 20229.909.909.909.909.90303,100
15 Sept 20229.899.899.899.899.89-
14 Sept 20229.899.899.899.899.8917,200
13 Sept 20229.889.909.889.909.90106,900
12 Sept 20229.879.879.879.879.8798,500
09 Sept 20229.879.879.879.879.875,800
08 Sept 20229.889.889.879.879.87600
07 Sept 20229.879.899.879.899.8921,200
06 Sept 20229.869.869.869.869.86-
02 Sept 20229.889.889.869.869.8613,000
01 Sept 20229.879.879.879.879.87-
31 Aug 20229.879.889.879.879.8731,900
30 Aug 20229.869.869.869.869.86500
29 Aug 20229.879.879.879.879.87100
26 Aug 20229.869.869.869.869.861,400
25 Aug 20229.879.879.879.879.87-
24 Aug 20229.879.879.879.879.87-
23 Aug 20229.879.879.879.879.87-
22 Aug 20229.879.879.879.879.87-
19 Aug 20229.879.879.879.879.87300
18 Aug 20229.879.879.879.879.87300
17 Aug 20229.879.879.879.879.87400
16 Aug 20229.879.879.879.879.87400
15 Aug 20229.859.869.859.869.8637,200
12 Aug 20229.859.859.859.859.855,100
11 Aug 20229.859.859.859.859.851,300
10 Aug 20229.859.859.859.859.854,900
09 Aug 20229.849.859.849.859.8556,400
08 Aug 20229.859.859.859.859.85-
05 Aug 20229.849.859.849.859.8559,600
04 Aug 20229.839.859.839.859.8525,200
03 Aug 20229.839.839.839.839.835,300
02 Aug 20229.849.849.849.849.84-
01 Aug 20229.839.849.839.849.847,800
29 Jul 20229.839.839.839.839.8331,500
28 Jul 20229.849.849.839.839.832,600
27 Jul 20229.839.839.839.839.832,400
26 Jul 20229.829.829.829.829.82200
25 Jul 20229.839.839.839.839.8347,400
22 Jul 20229.849.859.819.819.81201,600
21 Jul 20229.819.829.819.819.8149,500
20 Jul 20229.809.809.809.809.80200
19 Jul 20229.819.819.819.819.81-
18 Jul 20229.819.819.819.819.81200
15 Jul 20229.819.819.819.819.81-
14 Jul 20229.819.819.819.819.81-
13 Jul 20229.819.819.819.819.812,600
12 Jul 20229.809.809.809.809.805,000
11 Jul 20229.809.809.809.809.80200
08 Jul 20229.799.799.799.799.79-
07 Jul 20229.799.799.799.799.79-
06 Jul 20229.799.799.799.799.792,200
05 Jul 20229.799.799.799.799.79-
01 Jul 20229.799.799.799.799.79-
30 Jun 20229.799.799.789.799.794,700
29 Jun 20229.799.799.799.799.79-
28 Jun 20229.789.799.789.799.7910,200
27 Jun 20229.869.869.799.799.79900,300
24 Jun 20229.759.759.759.759.75500,000
23 Jun 20229.789.789.759.759.75142,700
22 Jun 20229.829.829.829.829.82300
21 Jun 20229.789.789.789.789.78942,800
17 Jun 20229.909.909.909.909.9023,500
16 Jun 20229.799.799.779.779.7758,000
15 Jun 20229.809.809.779.779.7757,300
14 Jun 20229.809.809.799.799.7923,200
13 Jun 20229.809.809.809.809.80-
10 Jun 20229.809.809.809.809.801,300
09 Jun 20229.799.799.799.799.7910,100
08 Jun 20229.769.769.769.769.76-
07 Jun 20229.769.769.769.769.76-
06 Jun 20229.769.769.769.769.76-
03 Jun 20229.769.769.769.769.76-
02 Jun 20229.769.769.769.769.76-
01 Jun 20229.769.769.769.769.76-
31 May 20229.779.779.769.769.76249,300
27 May 20229.769.779.759.769.76321,600
26 May 20229.769.769.769.769.76-
25 May 20229.769.769.769.769.76-
24 May 20229.769.769.769.769.76-
23 May 20229.769.769.769.769.76100
20 May 20229.779.779.779.779.7710,000
19 May 20229.779.779.779.779.77-
18 May 20229.779.779.779.779.77800
17 May 20229.779.779.779.779.77-
16 May 20229.779.779.779.779.77-
13 May 20229.789.789.779.779.77125,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...