Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motion Acquisition Corp Cl A (NQ: MOTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 05, 2021 10.25 0 -0.24(-2.29%)
Nov 04, 2021 10.43 11.86 10.31 10.49 1,091,073 +0.13(+1.25%)
Nov 03, 2021 10.51 10.55 10.20 10.36 479,463 +0.22(+2.17%)
Nov 02, 2021 10.59 10.59 9.810 10.14 793,274 -0.05(-0.49%)
Nov 01, 2021 10.56 10.09 10.00 10.19 1,044,432 +0.10(+0.95%)
Oct 29, 2021 10.01 10.10 9.920 10.09 280,231 +0.09(+0.94%)
Oct 28, 2021 10.02 10.04 9.770 10.00 272,838 -0.01(-0.10%)
Oct 27, 2021 10.01 10.12 9.980 10.01 494,846 +0.01(+0.10%)
Oct 26, 2021 10.00 10.00 505,006 +0.01(+0.10%)
Oct 25, 2021 10.00 10.00 9.980 9.990 211,442 +0.00(+0.00%)
Oct 22, 2021 9.990 10.00 9.990 9.990 330,235 +0.00(+0.00%)
Oct 21, 2021 10.00 10.00 9.980 9.990 94,062 -0.00(-0.01%)
Oct 20, 2021 9.998 10.00 9.990 9.991 18,579 -0.00(-0.02%)
Oct 19, 2021 10.00 10.00 9.980 9.993 50,823 -0.01(-0.07%)
Oct 18, 2021 10.00 10.00 9.980 10.00 54,787 +0.00(+0.00%)
Oct 15, 2021 9.990 10.01 9.970 10.00 443,487 +0.01(+0.10%)
Oct 14, 2021 9.990 9.990 9.976 9.990 29,499 +0.02(+0.20%)
Oct 13, 2021 9.970 9.987 9.970 9.970 15,573 -0.00(-0.05%)
Oct 12, 2021 9.980 9.980 9.970 9.975 12,888 +0.00(+0.05%)
Oct 11, 2021 9.980 9.980 9.970 9.970 2,100 -0.00(-0.00%)
Oct 08, 2021 9.990 9.990 9.970 9.970 1,032 +0.01(+0.05%)
Oct 07, 2021 9.965 9.965 9.965 9.965 525 +0.02(+0.15%)
Oct 06, 2021 9.950 9.950 9.950 9.950 517 -0.02(-0.20%)
Oct 05, 2021 9.990 9.990 9.956 9.970 6,447 +0.02(+0.20%)
Oct 04, 2021 9.960 9.960 9.950 9.950 233,994 -0.01(-0.10%)
Oct 01, 2021 9.970 9.980 9.960 9.960 11,235 +0.00(+0.00%)
Sep 30, 2021 9.954 9.960 9.954 9.960 11,463 +0.00(+0.00%)
Sep 29, 2021 9.990 9.990 9.960 9.960 101,347 -0.02(-0.20%)
Sep 28, 2021 9.950 9.980 9.950 9.980 652 +0.02(+0.20%)
Sep 27, 2021 9.950 9.960 9.950 9.960 2,600 +0.00(+0.00%)
Sep 24, 2021 9.960 9.975 9.950 9.960 8,954 +0.01(+0.10%)
Sep 23, 2021 9.960 9.960 9.950 9.950 9,640 -0.05(-0.50%)
Sep 22, 2021 10.04 10.04 9.970 10.00 24,086 +0.03(+0.30%)
Sep 21, 2021 10.02 10.02 9.960 9.970 8,930 +0.02(+0.20%)
Sep 20, 2021 9.950 9.960 9.930 9.950 6,277 +0.00(+0.00%)
Sep 17, 2021 9.960 9.960 9.937 9.950 4,982 -0.04(-0.35%)
Sep 16, 2021 9.960 10.04 9.912 9.985 83,860 +0.04(+0.35%)
Sep 15, 2021 9.960 9.960 9.949 9.950 1,692 +0.00(+0.00%)
Sep 14, 2021 9.950 9.950 9.950 9.950 440 -0.01(-0.10%)
Sep 13, 2021 9.950 9.960 9.950 9.960 1,493 +0.01(+0.10%)
Sep 10, 2021 9.960 9.960 9.950 9.950 2,288 +0.01(+0.10%)
Sep 09, 2021 9.935 9.950 9.935 9.940 2,388 -0.01(-0.10%)
Sep 08, 2021 9.903 9.950 9.903 9.950 1,846 +0.00(+0.00%)
Sep 07, 2021 9.920 9.950 9.900 9.950 632 +0.04(+0.40%)
Sep 03, 2021 9.910 9.950 9.900 9.910 8,215 -0.02(-0.20%)
Sep 02, 2021 9.960 9.960 9.901 9.930 696 -0.03(-0.30%)
Sep 01, 2021 9.950 9.960 9.930 9.960 4,070 +0.01(+0.10%)
Aug 31, 2021 9.920 9.950 9.910 9.950 19,081 +0.04(+0.40%)
Aug 30, 2021 9.920 9.920 9.900 9.910 3,500 -0.02(-0.20%)
Aug 27, 2021 9.920 9.930 9.890 9.930 5,446 +0.03(+0.30%)
Aug 25, 2021 9.900 9.900 9.900 82 -0.05(-0.50%)
Aug 24, 2021 9.950 9.960 9.950 9.950 118,820 -0.00(-0.03%)
Aug 23, 2021 9.910 9.953 9.900 9.953 67,768 +0.03(+0.35%)
Aug 20, 2021 9.900 9.930 9.900 9.918 3,380 +0.02(+0.18%)
Aug 19, 2021 9.900 9.910 9.900 9.900 227,627 -0.01(-0.10%)
Aug 18, 2021 9.910 9.910 9.900 9.910 337,612 +0.01(+0.10%)
Aug 17, 2021 9.900 9.910 9.900 9.900 6,642 -0.01(-0.15%)
Aug 16, 2021 9.960 9.960 9.910 9.915 3,952 +0.00(+0.05%)
Aug 13, 2021 9.910 9.910 9.910 9.910 2,255 -0.02(-0.15%)
Aug 12, 2021 9.960 9.960 9.890 9.925 72,926 +0.00(+0.05%)
Aug 11, 2021 9.960 9.960 9.920 9.920 4,435 +0.00(+0.00%)
Aug 10, 2021 9.910 9.920 9.900 9.920 76,898 +0.03(+0.25%)
Aug 09, 2021 9.900 9.910 9.895 9.895 49,072 +0.00(+0.05%)
Aug 06, 2021 9.920 9.920 9.890 9.890 8,388 -0.03(-0.30%)
Aug 05, 2021 9.920 9.920 9.920 9.920 100,260 +0.02(+0.20%)
Aug 04, 2021 9.900 9.900 9.900 9.900 7,216 -0.02(-0.20%)
Aug 03, 2021 9.910 9.920 9.900 9.920 458,195 +0.00(+0.00%)
Aug 02, 2021 9.900 9.960 9.900 9.920 8,317 +0.02(+0.20%)
Jul 30, 2021 9.940 9.950 9.890 9.900 10,937 -0.04(-0.40%)
Jul 29, 2021 9.940 9.940 9.940 9.940 8,642 +0.00(+0.00%)
Jul 28, 2021 9.940 9.950 9.940 9.940 5,385 +0.00(+0.00%)
Jul 27, 2021 9.940 9.941 9.940 9.940 5,623 +0.00(+0.00%)
Jul 26, 2021 9.950 9.959 9.940 9.940 6,112 +0.00(+0.00%)
Jul 23, 2021 9.950 9.950 9.940 9.940 10,061 -0.02(-0.20%)
Jul 22, 2021 9.950 9.960 9.940 9.960 17,722 +0.02(+0.20%)
Jul 21, 2021 9.940 9.948 9.940 9.940 546 -0.01(-0.10%)
Jul 20, 2021 9.940 9.950 9.920 9.950 10,341 +0.01(+0.10%)
Jul 19, 2021 9.920 9.940 9.920 9.940 1,176 +0.04(+0.40%)
Jul 16, 2021 9.920 9.941 9.900 9.900 38,498 -0.02(-0.20%)
Jul 15, 2021 9.945 9.945 9.910 9.920 25,838 -0.02(-0.20%)
Jul 14, 2021 9.946 9.950 9.940 9.940 914 +0.01(+0.10%)
Jul 13, 2021 9.930 9.930 9.930 9.930 1,897 +0.00(+0.05%)
Jul 12, 2021 9.930 9.940 9.920 9.925 15,375 -0.01(-0.15%)
Jul 09, 2021 9.940 9.940 9.930 9.940 5,616 +0.00(+0.00%)
Jul 08, 2021 9.950 9.950 9.910 9.940 14,868 -0.01(-0.10%)
Jul 07, 2021 9.910 9.950 9.910 9.950 6,741 +0.01(+0.10%)
Jul 06, 2021 9.940 9.940 9.930 9.940 1,629 +0.00(+0.00%)
Jul 02, 2021 9.910 9.950 9.910 9.940 3,684 +0.02(+0.20%)
Jul 01, 2021 9.950 9.950 9.900 9.920 51,949 -0.02(-0.20%)
Jun 30, 2021 9.950 9.950 9.930 9.940 6,388 +0.01(+0.10%)
Jun 29, 2021 9.930 9.950 9.920 9.930 53,764 +0.01(+0.10%)
Jun 28, 2021 9.970 9.970 9.920 9.920 9,084 -0.02(-0.20%)
Jun 25, 2021 9.950 9.960 9.940 9.940 5,758 +0.02(+0.19%)
Jun 24, 2021 9.960 9.960 9.920 9.921 12,090 -0.04(-0.39%)
Jun 23, 2021 9.955 9.960 9.955 9.960 2,753 +0.02(+0.20%)
Jun 22, 2021 9.940 9.940 9.940 9.940 2,229 -0.01(-0.10%)
Jun 21, 2021 9.946 9.950 9.946 9.950 564 -0.01(-0.11%)
Jun 18, 2021 9.941 9.961 9.941 9.961 331 +0.02(+0.21%)
Jun 17, 2021 9.940 9.970 9.940 9.940 2,274 +0.00(+0.00%)
Jun 16, 2021 9.950 9.950 9.930 9.940 21,015 +0.01(+0.10%)
Jun 15, 2021 9.970 9.970 9.930 9.930 5,202 -0.04(-0.40%)
Jun 14, 2021 9.970 9.970 9.930 9.970 3,423 -0.02(-0.20%)
Jun 11, 2021 9.960 9.990 9.920 9.990 18,899 +0.03(+0.30%)
Jun 10, 2021 9.950 9.960 9.920 9.960 11,967 +0.01(+0.10%)
Jun 09, 2021 9.920 9.970 9.910 9.950 27,015 +0.04(+0.43%)
Jun 08, 2021 9.930 9.940 9.870 9.908 15,425 -0.00(-0.02%)
Jun 07, 2021 9.910 9.920 9.901 9.910 12,075 +0.00(+0.00%)
Jun 04, 2021 9.910 9.920 9.900 9.910 223,083 +0.00(+0.00%)
Jun 03, 2021 9.950 9.950 9.890 9.910 13,029 -0.04(-0.40%)
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.