UK markets open in 7 hours 10 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,312.40 +2.80 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,158.05 +643.29 (+1.38%)
dMY Squared Technology Group, Inc. (DMYY)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 30 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 29 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
| 26 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 25 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 24 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 22 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2,100 |
| 18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 25,100 |
| 16 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 Apr 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 400 |
| 12 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 10 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 19,000 |
| 09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
| 05 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 04 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7,100 |
| 02 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 900 |
| 01 Apr 2024 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | 2,900 |
| 28 Mar 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 500 |
| 27 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| 26 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 25 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 22 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 21 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
| 20 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| 18 Mar 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 600 |
| 15 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Mar 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 5,100 |
| 13 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Mar 2024 | 10.70 | 10.70 | 10.66 | 10.70 | 10.70 | 33,700 |
| 11 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,900 |
| 08 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 07 Mar 2024 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | 200 |
| 06 Mar 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 300 |
| 05 Mar 2024 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | 1,100 |
| 04 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,100 |
| 29 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3,300 |
| 23 Feb 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 800 |
| 22 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10,500 |
| 20 Feb 2024 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 4,100 |
| 16 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| 15 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 14 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 12 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 09 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 07 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 06 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 05 Feb 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 1,100 |
| 02 Feb 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 1,000 |
| 01 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 31 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 30 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 29 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| 26 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 25 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 24 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 22 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 18 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 17 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 16 Jan 2024 | 10.67 | 10.69 | 10.66 | 10.66 | 10.66 | 1,000 |
| 12 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,600 |
| 10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
| 08 Jan 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 800 |
| 05 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 800 |
| 04 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Dec 2023 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 600,200 |
| 28 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 900 |
| 27 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 26 Dec 2023 | 10.70 | 10.70 | 10.62 | 10.63 | 10.63 | 330,700 |
| 22 Dec 2023 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | 130,900 |
| 21 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 98,200 |
| 20 Dec 2023 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 58,800 |
| 19 Dec 2023 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 2,000 |
| 18 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 15 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,300 |
| 14 Dec 2023 | 10.58 | 11.05 | 10.58 | 10.80 | 10.80 | 40,200 |
| 13 Dec 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | 1,400 |
| 12 Dec 2023 | 10.65 | 10.75 | 10.58 | 10.64 | 10.64 | 10,100 |
| 11 Dec 2023 | 10.51 | 11.79 | 10.45 | 10.53 | 10.53 | 29,300 |
| 08 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,600 |
| 07 Dec 2023 | 10.52 | 10.53 | 10.49 | 10.53 | 10.53 | 32,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.