Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tribe Capital Growth Corp I Cl A (NQ: ATVC )

9.810 UNCHANGED
Last Price Updated: 3:29 PM EDT, Jul 27, 2022 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 (%)
Apr 27, 2022 9.800 0 +0.00(+0.00%)
Apr 25, 2022 9.800 34 +0.00(+0.00%)
Apr 22, 2022 9.800 9.800 9.800 9.800 1,314 -0.02(-0.20%)
Apr 21, 2022 9.800 9.820 9.780 9.820 2,431 +0.03(+0.31%)
Apr 20, 2022 9.790 9.790 9.790 9.790 446 +0.00(+0.00%)
Apr 19, 2022 9.780 9.800 9.780 9.790 305,629 -0.03(-0.31%)
Apr 18, 2022 9.820 9.820 9.820 9.820 511 +0.01(+0.10%)
Apr 14, 2022 9.780 9.810 9.780 9.810 15,144 +0.03(+0.31%)
Apr 13, 2022 9.780 9.780 9.780 9.780 861 +0.00(+0.00%)
Apr 12, 2022 9.780 9.780 9.780 9.780 452,502 +0.01(+0.10%)
Apr 08, 2022 9.770 0 -0.01(-0.10%)
Apr 07, 2022 9.780 9.780 9.780 9.780 100 +0.01(+0.10%)
Apr 06, 2022 9.770 9.770 9.770 9.770 208 -0.01(-0.10%)
Apr 05, 2022 9.770 9.780 9.770 9.780 3,988 +0.00(+0.05%)
Apr 04, 2022 9.785 9.785 9.770 9.775 2,692 +0.01(+0.05%)
Apr 01, 2022 9.770 9.770 9.770 9.770 420,877 +0.00(+0.00%)
Mar 30, 2022 9.770 0 -0.02(-0.20%)
Mar 29, 2022 9.790 9.790 9.790 9.790 765 -0.01(-0.10%)
Mar 28, 2022 9.800 9.800 9.760 9.800 106,123 +0.03(+0.31%)
Mar 25, 2022 9.770 9.770 9.770 9.770 3,366 -0.01(-0.05%)
Mar 24, 2022 9.750 9.790 9.750 9.775 2,136 -0.03(-0.26%)
Mar 23, 2022 9.780 9.800 9.780 9.800 646 +0.03(+0.31%)
Mar 22, 2022 9.770 9.770 9.770 9.770 6,558 -0.01(-0.05%)
Mar 21, 2022 9.760 9.780 9.760 9.775 9,470 -0.00(-0.05%)
Mar 18, 2022 9.770 9.780 9.770 9.780 7,825 +0.02(+0.21%)
Mar 17, 2022 9.760 9.760 9.760 9.760 101,013 -0.00(-0.00%)
Mar 16, 2022 9.750 9.760 9.750 9.760 33,807 +0.02(+0.21%)
Mar 15, 2022 9.720 9.750 9.700 9.740 9,621 -0.01(-0.10%)
Mar 14, 2022 9.760 9.760 9.750 9.750 6,717 +0.00(+0.00%)
Mar 11, 2022 9.750 9.750 9.750 9.750 3,199 +0.02(+0.21%)
Mar 10, 2022 9.740 9.740 9.730 9.730 270,073 -0.02(-0.21%)
Mar 09, 2022 9.750 9.750 9.750 9.750 300 +0.01(+0.10%)
Mar 08, 2022 9.740 9.740 9.740 9.740 504 -0.01(-0.10%)
Mar 07, 2022 9.750 9.750 9.750 9.750 287 +0.00(+0.00%)
Mar 04, 2022 9.750 9.750 9.750 9.750 232 +0.01(+0.10%)
Mar 03, 2022 9.740 9.740 9.740 9.740 230,892 -0.00(-0.05%)
Mar 01, 2022 9.745 0 +0.03(+0.36%)
Feb 28, 2022 9.710 9.710 9.710 9.710 1,151 +0.01(+0.10%)
Feb 23, 2022 9.700 0 -0.01(-0.10%)
Feb 18, 2022 9.710 19 +0.01(+0.05%)
Feb 17, 2022 9.705 9.710 9.700 9.705 51,525 +0.01(+0.05%)
Feb 16, 2022 9.710 9.710 9.700 9.700 1,020 -0.02(-0.21%)
Feb 14, 2022 9.720 5 +0.01(+0.10%)
Feb 10, 2022 9.710 0 -0.01(-0.10%)
Feb 07, 2022 9.720 50 +0.00(+0.00%)
Feb 04, 2022 9.720 9.720 9.720 9.720 2,478 +0.00(+0.00%)
Feb 03, 2022 9.690 9.720 9.720 126,418 +0.03(+0.31%)
Feb 02, 2022 9.690 9.690 9.690 9.690 100 +0.00(+0.00%)
Feb 01, 2022 9.690 9.690 9.690 9.690 3,178 +0.00(+0.00%)
Jan 31, 2022 9.690 9.690 9.690 9.690 248 +0.00(+0.00%)
Jan 28, 2022 9.690 9.698 9.690 9.690 372 +0.00(+0.00%)
Jan 27, 2022 9.690 9.690 9.690 9.690 2,942 -0.02(-0.18%)
Jan 26, 2022 9.710 9.710 9.703 9.707 8,309 -0.00(-0.03%)
Jan 24, 2022 9.710 78 -0.03(-0.31%)
Jan 20, 2022 9.740 9 -0.02(-0.20%)
Jan 19, 2022 9.760 9.760 9.760 9.760 4,597 -0.01(-0.10%)
Jan 18, 2022 9.770 9.770 9.745 9.770 3,001 -0.02(-0.20%)
Jan 12, 2022 9.790 0 +0.00(+0.00%)
Jan 11, 2022 9.790 9.790 9.790 9.790 500 -0.03(-0.31%)
Jan 10, 2022 9.800 9.830 9.790 9.820 15,127 -0.03(-0.30%)
Jan 07, 2022 9.830 9.850 9.810 9.850 20,288 +0.02(+0.20%)
Jan 06, 2022 9.840 9.840 9.790 9.830 19,644 -0.02(-0.20%)
Jan 05, 2022 9.820 9.850 9.815 9.850 11,845 +0.03(+0.31%)
Jan 03, 2022 9.820 9.820 9.820 40 +0.04(+0.41%)
Dec 31, 2021 9.770 9.790 9.770 9.780 8,676 +0.01(+0.10%)
Dec 30, 2021 9.780 9.780 9.770 9.770 50,626 -0.01(-0.10%)
Dec 28, 2021 9.780 9.780 9.780 61 +0.01(+0.10%)
Dec 27, 2021 9.740 9.770 9.740 9.770 14,512 +0.02(+0.21%)
Dec 23, 2021 9.750 9.750 9.750 9.750 150 +0.00(+0.00%)
Dec 22, 2021 9.700 9.750 9.700 9.750 1,204 -0.05(-0.51%)
Dec 21, 2021 9.775 9.800 9.775 9.800 403 -0.01(-0.10%)
Dec 17, 2021 9.810 9.810 9.810 6 +0.00(+0.00%)
Dec 16, 2021 9.770 9.810 9.760 9.810 148,011 +0.01(+0.10%)
Dec 15, 2021 9.800 9.800 9.760 9.800 382,708 +0.00(+0.00%)
Dec 13, 2021 9.800 9.800 9.800 10,710 -0.03(-0.31%)
Dec 10, 2021 9.810 9.830 9.810 9.830 23,282 -0.02(-0.20%)
Dec 09, 2021 9.830 9.850 9.830 9.850 2,470 +0.03(+0.31%)
Dec 08, 2021 9.810 9.820 9.810 9.820 19,984 +0.01(+0.10%)
Dec 07, 2021 9.740 9.810 9.740 9.810 156,109 -0.01(-0.10%)
Dec 06, 2021 9.780 9.820 9.780 9.820 30,230 +0.04(+0.41%)
Dec 03, 2021 9.730 9.780 9.730 9.780 58,648 +0.04(+0.41%)
Dec 02, 2021 9.740 9.780 9.730 9.740 18,143 -0.08(-0.81%)
Dec 01, 2021 9.730 9.820 9.730 9.820 86,499 +0.08(+0.82%)
Nov 30, 2021 9.740 9.750 9.750 9.740 6,978 -0.01(-0.10%)
Nov 29, 2021 9.730 9.750 9.730 9.750 4,171 +0.01(+0.10%)
Nov 26, 2021 9.762 9.762 9.710 9.740 1,655 -0.03(-0.31%)
Nov 24, 2021 9.750 9.770 9.720 9.770 167,614 -0.03(-0.31%)
Nov 23, 2021 9.770 9.800 9.750 9.800 175,367 -0.01(-0.10%)
Nov 22, 2021 9.770 9.840 9.760 9.810 12,501 +0.00(+0.00%)
Nov 19, 2021 9.820 9.830 9.770 9.810 20,559 -0.03(-0.30%)
Nov 18, 2021 9.850 9.840 9.806 9.840 63,887 +0.00(+0.00%)
Nov 17, 2021 9.820 9.850 9.820 9.840 37,875 +0.02(+0.20%)
Nov 16, 2021 9.760 9.820 9.756 9.820 16,950 +0.06(+0.63%)
Nov 12, 2021 9.759 9.759 9.759 10 -0.00(-0.01%)
Nov 11, 2021 9.770 9.810 9.760 9.760 6,465 -0.01(-0.10%)
Nov 10, 2021 9.770 9.790 9.770 5,565 -0.02(-0.20%)
Nov 09, 2021 9.750 9.790 9.750 9.790 20,338 +0.01(+0.10%)
Nov 08, 2021 9.760 9.780 9.750 9.780 38,187 -0.02(-0.20%)
Nov 05, 2021 9.780 9.800 9.770 9.800 4,271 -0.02(-0.20%)
Nov 04, 2021 9.800 9.820 9.800 9.820 2,313 +0.00(+0.00%)
Nov 03, 2021 9.770 9.820 9.770 9.820 11,610 +0.02(+0.20%)
Nov 02, 2021 9.750 9.800 9.740 9.800 4,687 +0.00(+0.00%)
Nov 01, 2021 9.800 9.800 9.790 9.800 8,149 +0.00(+0.00%)
Oct 29, 2021 9.730 9.800 9.730 9.800 79,191 +0.02(+0.20%)
Oct 28, 2021 9.720 9.780 9.700 9.780 171,218 +0.01(+0.10%)
Oct 27, 2021 9.700 9.770 9.700 9.770 7,247 +0.02(+0.21%)
Oct 26, 2021 9.720 9.750 9.750 50,212 +0.00(+0.00%)
Oct 25, 2021 9.740 9.750 9.720 9.750 26,091 +0.00(+0.00%)
Oct 22, 2021 9.700 9.750 9.700 9.750 25,134 +0.04(+0.41%)
Oct 19, 2021 9.710 9.710 9.710 0 +0.00(+0.00%)
Oct 14, 2021 9.710 9.710 9.710 14 +0.00(+0.00%)
Oct 08, 2021 9.710 9.710 9.710 23 -0.02(-0.21%)
Oct 07, 2021 9.720 9.730 9.720 9.730 19,976 +0.02(+0.21%)
Oct 06, 2021 9.710 9.710 9.710 9.710 15,596 -0.02(-0.21%)
Oct 05, 2021 9.730 9.730 9.730 9.730 882 +0.01(+0.10%)
Oct 04, 2021 9.720 9.720 9.710 9.720 1,068 +0.01(+0.10%)
Oct 01, 2021 9.710 9.710 9.710 9.710 1,690 +0.00(+0.00%)
Sep 30, 2021 9.710 9.710 9.710 9.710 15,785 +0.00(+0.00%)
Sep 29, 2021 9.710 9.710 9.710 9.710 176 +0.02(+0.21%)
Sep 27, 2021 9.690 9.690 9.690 7 -0.02(-0.15%)
Sep 24, 2021 9.705 9.705 9.705 9.705 546 +0.01(+0.05%)
Sep 23, 2021 9.680 9.700 9.670 9.700 8,931 +0.00(+0.00%)
Sep 22, 2021 9.710 9.730 9.700 9.700 244,424 +0.01(+0.10%)
Sep 21, 2021 9.690 9.690 9.690 9.690 1,363 -0.04(-0.41%)
Sep 20, 2021 9.700 9.730 9.700 9.730 2,026 +0.02(+0.21%)
Sep 16, 2021 9.710 9.710 9.710 44 +0.00(+0.00%)
Sep 15, 2021 9.710 9.710 9.710 9.710 30,793 +0.00(+0.00%)
Sep 14, 2021 9.690 9.710 9.690 9.710 109,007 +0.02(+0.21%)
Sep 13, 2021 9.690 9.690 9.690 9.690 10,254 +0.01(+0.10%)
Sep 10, 2021 9.690 9.700 9.680 9.680 786 -0.01(-0.10%)
Sep 01, 2021 9.690 9.690 9.690 1 +0.05(+0.52%)
Aug 30, 2021 9.640 9.640 9.640 3 +0.01(+0.10%)
Aug 27, 2021 9.650 9.650 9.630 9.630 90,516 +0.00(+0.00%)
Aug 26, 2021 9.618 9.630 9.618 9.630 1,100 -0.03(-0.31%)
Aug 24, 2021 9.660 9.660 9.660 4 +0.02(+0.21%)
Aug 23, 2021 9.670 9.670 9.630 9.640 54,968 +0.00(+0.00%)
Aug 20, 2021 9.739 9.739 9.640 9.640 24,897 -0.06(-0.62%)
Aug 19, 2021 9.710 9.740 9.700 9.700 6,710 -0.03(-0.26%)
Aug 18, 2021 9.760 9.760 9.725 9.725 666 -0.04(-0.36%)
Aug 17, 2021 9.760 9.760 9.760 9.760 413 -0.00(-0.00%)
Aug 16, 2021 9.770 9.770 9.750 9.760 1,457 +0.07(+0.75%)
Aug 12, 2021 9.687 9.687 9.687 6 -0.06(-0.66%)
Aug 09, 2021 9.752 9.752 9.752 3 +0.05(+0.53%)
Aug 06, 2021 9.700 9.700 9.700 9.700 3,017 -0.05(-0.51%)
Jul 30, 2021 9.750 9.750 9.750 0 +0.01(+0.05%)
Jul 27, 2021 9.745 9.745 9.745 0 +0.04(+0.46%)
Jul 23, 2021 9.700 9.700 9.700 28 +0.00(+0.00%)
Jul 22, 2021 9.700 9.700 9.700 9.700 1,852 +0.00(+0.00%)
Jul 21, 2021 9.720 9.720 9.700 9.700 5,503 +0.02(+0.21%)
Jul 19, 2021 9.680 9.680 9.680 10 -0.05(-0.51%)
Jul 16, 2021 9.730 9.730 9.730 9.730 403 +0.05(+0.52%)
Jul 15, 2021 9.680 9.680 9.680 9.680 179 -0.04(-0.41%)
Jul 14, 2021 9.720 9.720 9.720 9.720 330 -0.03(-0.31%)
Jul 12, 2021 9.750 9.750 9.750 10 +0.08(+0.83%)
Jul 09, 2021 9.700 9.700 9.670 9.670 3,699 -0.01(-0.10%)
Jul 08, 2021 9.680 9.680 9.680 9.680 300 -0.05(-0.51%)
Jul 07, 2021 9.800 9.800 9.720 9.730 724 -0.01(-0.10%)
Jul 06, 2021 9.720 9.790 9.700 9.740 29,755 +0.04(+0.41%)
Jul 02, 2021 9.700 9.700 9.680 9.700 838 +0.00(+0.00%)
Jul 01, 2021 9.680 9.740 9.680 9.700 2,865 +0.00(+0.00%)
Jun 30, 2021 9.700 9.750 9.700 9.700 2,226 -0.05(-0.51%)
Jun 29, 2021 9.910 9.955 9.700 9.750 23,739 -0.05(-0.51%)
Jun 28, 2021 10.00 10.00 9.760 9.800 192,611 -0.22(-2.20%)
Jun 25, 2021 9.950 10.02 9.720 10.02 2,742 +0.08(+0.86%)
Jun 24, 2021 9.732 9.935 9.732 9.935 1,289 -0.07(-0.70%)
Jun 22, 2021 10.01 10.01 10.01 6 +0.11(+1.07%)
Jun 21, 2021 9.930 9.930 9.900 9.900 626 +0.05(+0.51%)
Jun 18, 2021 9.850 9.850 9.830 9.850 3,157 +0.00(+0.00%)
Jun 17, 2021 9.880 9.890 9.780 9.850 5,878 -0.01(-0.05%)
Jun 15, 2021 9.855 9.855 9.855 3 +0.11(+1.08%)
Jun 14, 2021 9.800 9.800 9.660 9.750 310 -0.19(-1.91%)
Jun 11, 2021 9.940 9.940 9.940 9.940 13,342 +0.02(+0.20%)
Jun 09, 2021 9.920 9.920 9.920 33 +0.06(+0.63%)
Jun 07, 2021 9.858 9.858 9.858 43 -0.09(-0.92%)
Jun 01, 2021 9.950 9.950 9.950 0 +0.05(+0.51%)
May 27, 2021 9.900 9.900 9.900 11 -0.13(-1.30%)
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.