PIPP

Pine Island Acquisition Historical Data

PIPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 9.78 -0.01 -0.1% 9.77 9.81 9.77 82,731
Jan 26 2022 9.79 0.01 0.1% 9.77 9.7905 9.76 125,184
Jan 25 2022 9.78 0.00 0.0% 9.74 9.78 9.74 60,055
Jan 24 2022 9.78 -0.02 -0.2% 9.74 9.79 9.74 279,256
Jan 21 2022 9.80 -0.06 -0.61% 9.80 9.85 9.76 191,083
Jan 20 2022 9.86 0.02 0.2% 9.84 9.87 9.82 79,058
Jan 19 2022 9.84 0.00 0.0% 9.82 9.85 9.82 57,818
Jan 18 2022 9.84 -0.03 -0.3% 9.83 9.87 9.815 95,014
Jan 17 2022 9.87 0.00 +0.00% 9.83 9.88 9.83 0
Jan 14 2022 9.87 0.01 0.1% 9.83 9.88 9.83 96,840
Jan 13 2022 9.86 0.03 0.31% 9.84 9.88 9.82 477,635
Jan 12 2022 9.83 -0.05 -0.51% 9.84 9.88 9.83 66,587
Jan 11 2022 9.88 0.02 0.2% 9.85 9.88 9.84 178,235
Jan 10 2022 9.86 -0.03 -0.3% 9.89 9.89 9.83 94,297
Jan 07 2022 9.89 0.07 0.71% 9.81 9.89 9.81 106,387
Jan 06 2022 9.82 -0.02 -0.2% 9.83 9.88 9.81 109,206
Jan 05 2022 9.84 -0.07 -0.71% 9.88 9.92 9.84 111,008
Jan 04 2022 9.91 0.02 0.2% 9.90 9.93 9.84 138,498
Jan 03 2022 9.89 0.03 0.3% 9.82 9.90 9.82 109,707
Dec 31 2021 9.86 0.01 0.1% 9.80 9.87 9.80 136,545
Dec 30 2021 9.85 0.05 0.51% 9.80 9.88 9.80 167,493
Dec 29 2021 9.80 -0.02 -0.2% 9.80 9.85 9.80 107,446
Dec 28 2021 9.82 0.00 0.0% 9.79 9.835 9.79 136,608
Dec 27 2021 9.82 -0.04 -0.41% 9.83 9.86 9.79 193,746
Dec 24 2021 9.86 0.00 +0.00% 9.84 9.90 9.83 0
Dec 23 2021 9.86 -0.02 -0.2% 9.84 9.90 9.83 129,069
Dec 22 2021 9.88 -0.04 -0.4% 9.90 9.9198 9.85 137,932
Dec 21 2021 9.92 0.05 0.51% 9.86 9.94 9.85 128,314
Dec 20 2021 9.87 -0.03 -0.3% 9.85 9.93 9.85 121,603
Dec 17 2021 9.90 -0.04 -0.4% 9.94 9.96 9.90 145,482
Dec 16 2021 9.94 -0.01 -0.1% 9.91 10.01 9.88 209,904
Dec 15 2021 9.95 -0.02 -0.2% 9.96 10.09 9.93 103,753
Dec 14 2021 9.97 -0.05 -0.5% 9.97 10.0043 9.96 226,537
Dec 13 2021 10.02 -0.08 -0.79% 10.04 10.10 9.96 170,202
Dec 10 2021 10.10 -0.03 -0.3% 10.19 10.19 10.07 170,881
Dec 09 2021 10.13 0.10 1.0% 10.05 10.17 10.05 202,888
Dec 08 2021 10.03 -0.02 -0.2% 10.10 10.10 10.03 140,715
Dec 07 2021 10.05 -0.01 -0.1% 10.10 10.10 10.01 130,086
Dec 06 2021 10.06 0.01 0.1% 9.98 10.09 9.98 136,286
Dec 03 2021 10.05 -0.08 -0.79% 10.12 10.12 9.99 292,805
Dec 02 2021 10.13 -0.04 -0.39% 10.10 10.2199 10.10 137,848
Dec 01 2021 10.17 -0.07 -0.68% 10.22 10.28 10.15 212,471
Nov 30 2021 10.24 -0.09 -0.87% 10.34 10.38 10.23 225,424
Nov 29 2021 10.33 -0.04 -0.39% 10.37 10.52 10.27 341,939
Nov 26 2021 10.37 0.00 +0.00% 10.27 10.38 10.24 0
Nov 26 2021 10.37 -0.01 -0.1% 10.27 10.38 10.24 159,973
Nov 25 2021 10.38 0.00 +0.00% 10.37 10.40 10.27 0
Nov 24 2021 10.38 -0.03 -0.29% 10.37 10.40 10.27 144,993
Nov 23 2021 10.41 0.07 0.68% 10.30 10.45 10.19 328,476
Nov 22 2021 10.34 -0.34 -3.18% 10.72 10.74 10.23 793,013
Nov 19 2021 10.68 -0.21 -1.93% 10.95 10.98 10.50 970,029
Nov 18 2021 10.89 0.48 4.61% 10.62 11.005 10.51 1,692,747
Nov 17 2021 10.41 0.00 +0.00% 10.12 10.53 10.11 0
Nov 17 2021 10.41 0.29 2.87% 10.12 10.53 10.11 1,673,677
Nov 16 2021 10.12 0.22 2.22% 10.20 10.63 10.01 4,502,857
Nov 15 2021 9.90 0.04 0.41% 9.86 9.91 9.848 361,175
Nov 12 2021 9.86 0.04 0.41% 9.84 9.88 9.81 161,759
Nov 11 2021 9.82 -0.02 -0.2% 9.84 9.85 9.82 61,972
Nov 10 2021 9.84 -0.08 -0.81% 9.87 9.8986 9.82 93,610
Nov 09 2021 9.92 0.11 1.12% 9.79 9.92 9.79 322,151
Nov 08 2021 9.81 0.01 0.1% 9.78 9.82 9.78 33,399
Nov 05 2021 9.80 0.00 +0.00% 9.80 9.82 9.79 0
Nov 05 2021 9.80 -0.01 -0.1% 9.80 9.82 9.79 16,113
Nov 04 2021 9.81 0.00 0.0% 9.79 9.81 9.79 128,951
Nov 03 2021 9.81 0.00 0.0% 9.79 9.81 9.79 18,595
Nov 02 2021 9.81 0.02 0.2% 9.81 9.81 9.79 24,703
Nov 01 2021 9.79 -0.02 -0.2% 9.80 9.82 9.78 28,263


Your Recent History
NYSE
PIPP
Pine Islan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.