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

Population Health Investment Cl A (NQ: PHIC )

10.07 UNCHANGED
Last Price Updated: 10:02 AM EST, Nov 29, 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 (%)
Dec 31, 2021 9.800 9.850 9.760 9.840 10,888 +0.01(+0.10%)
Dec 30, 2021 9.830 9.830 9.830 9.830 164 +0.00(+0.00%)
Dec 28, 2021 9.830 9.830 9.830 7 +0.02(+0.20%)
Dec 27, 2021 9.750 9.810 9.750 9.810 2,311 +0.01(+0.10%)
Dec 23, 2021 9.784 9.810 9.784 9.800 7,999 -0.02(-0.20%)
Dec 22, 2021 9.740 9.820 9.740 9.820 7,350 +0.08(+0.82%)
Dec 20, 2021 9.740 9.740 9.740 10 -0.01(-0.10%)
Dec 17, 2021 9.750 9.750 9.750 9.750 496 -0.00(-0.00%)
Dec 16, 2021 9.780 9.780 9.750 9.750 325 -0.03(-0.31%)
Dec 15, 2021 9.755 9.780 9.755 9.780 13,573 +0.02(+0.20%)
Dec 14, 2021 9.776 9.776 9.760 9.760 13,055 -0.01(-0.10%)
Dec 13, 2021 9.780 9.780 9.760 9.770 7,114 -0.01(-0.10%)
Dec 10, 2021 9.760 9.790 9.740 9.780 86,750 -0.03(-0.31%)
Dec 09, 2021 9.780 9.810 9.780 9.810 3,383 +0.05(+0.53%)
Dec 08, 2021 9.770 9.790 9.759 9.759 9,362 -0.04(-0.38%)
Dec 07, 2021 9.780 9.796 9.780 9.796 365 -0.00(-0.04%)
Dec 06, 2021 9.780 9.800 9.780 9.800 5,857 +0.01(+0.08%)
Dec 03, 2021 9.780 9.792 9.780 9.792 1,512 +0.00(+0.02%)
Dec 02, 2021 9.780 9.790 9.780 9.790 1,215 +0.00(+0.00%)
Nov 29, 2021 9.800 9.800 9.800 9.790 6,732 +0.00(+0.00%)
Nov 26, 2021 9.790 9.790 9.790 9.790 350 +0.00(+0.00%)
Nov 24, 2021 9.800 9.800 9.790 9.790 101,676 -0.01(-0.10%)
Nov 23, 2021 9.840 9.840 9.800 9.800 6,130 -0.03(-0.31%)
Nov 22, 2021 9.830 9.830 9.830 9.830 531 +0.03(+0.31%)
Nov 19, 2021 9.790 9.800 9.790 9.800 8,787 +0.00(+0.00%)
Nov 18, 2021 9.800 9.800 9.800 9.800 2,356 +0.00(+0.00%)
Nov 17, 2021 9.800 9.800 9.800 9.800 16,223 +0.00(+0.00%)
Nov 16, 2021 9.810 9.810 9.800 9.800 1,361 +0.00(+0.01%)
Nov 15, 2021 9.799 9.799 9.799 9.799 240 +0.01(+0.10%)
Nov 11, 2021 9.790 9.790 9.790 55 -0.03(-0.31%)
Nov 09, 2021 9.800 9.820 9.800 9.820 141,694 +0.00(+0.00%)
Nov 08, 2021 9.820 9.820 9.820 9.820 234 -0.08(-0.81%)
Nov 04, 2021 9.900 9.900 9.900 2,009 +0.06(+0.61%)
Nov 03, 2021 9.810 9.840 9.810 9.840 544 -0.13(-1.30%)
Nov 02, 2021 9.850 9.970 9.850 9.970 159,843 +0.14(+1.42%)
Nov 01, 2021 9.810 9.830 9.810 9.830 44,003 +0.03(+0.31%)
Oct 29, 2021 9.800 9.800 9.800 9.800 5,015 +0.00(+0.00%)
Oct 28, 2021 9.810 9.810 9.800 9.800 6,233 +0.02(+0.20%)
Oct 27, 2021 9.780 9.780 9.780 9.780 5,193 -0.03(-0.26%)
Oct 25, 2021 9.805 9.805 9.805 15 +0.03(+0.26%)
Oct 22, 2021 9.780 9.780 9.780 9.780 219 +0.00(+0.00%)
Oct 21, 2021 9.770 9.790 9.770 9.780 2,682 -0.00(-0.00%)
Oct 19, 2021 9.780 9.780 9.780 0 -0.01(-0.10%)
Oct 18, 2021 9.790 9.790 9.790 9.790 2,000 +0.00(+0.00%)
Oct 15, 2021 9.790 9.790 9.790 9.790 499 -0.01(-0.10%)
Oct 14, 2021 9.800 9.800 9.800 9.800 2,173 +0.01(+0.10%)
Oct 13, 2021 9.790 9.790 9.790 9.790 4,387 -0.02(-0.20%)
Oct 12, 2021 9.780 9.810 9.780 9.810 10,725 +0.01(+0.10%)
Oct 11, 2021 9.810 9.810 9.800 9.800 125,272 +0.00(+0.00%)
Oct 08, 2021 9.800 9.800 9.800 9.800 2,050 +0.01(+0.05%)
Oct 07, 2021 9.800 9.800 9.795 9.795 3,738 +0.01(+0.05%)
Oct 06, 2021 9.796 9.796 9.790 9.790 59,497 +0.00(+0.00%)
Oct 05, 2021 9.790 9.790 9.790 9.790 5,679 -0.01(-0.10%)
Oct 04, 2021 9.790 9.810 9.785 9.800 307,964 +0.01(+0.10%)
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.