Progress Acquisition Corp. (PGRWU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 01:57PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,800 |
| 11 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 10 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 09 Aug 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 4,300 |
| 08 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 6,800 |
| 05 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,400 |
| 04 Aug 2022 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 37,200 |
| 03 Aug 2022 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 12,500 |
| 02 Aug 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 1,800 |
| 01 Aug 2022 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 1,900 |
| 29 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
| 28 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 27 Jul 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 7,100 |
| 26 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 25 Jul 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 1,500 |
| 22 Jul 2022 | 9.96 | 9.96 | 9.93 | 9.94 | 9.94 | 8,500 |
| 21 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,700 |
| 20 Jul 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 1,600 |
| 19 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 18 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| 15 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 14 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,500 |
| 13 Jul 2022 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 5,600 |
| 12 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 11 Jul 2022 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 6,300 |
| 08 Jul 2022 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 800 |
| 07 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 500 |
| 06 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 05 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 01 Jul 2022 | 9.95 | 9.98 | 9.91 | 9.91 | 9.91 | 3,400 |
| 30 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 29 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 27 Jun 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 3,100 |
| 24 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 23 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 22 Jun 2022 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 300 |
| 21 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 17 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
| 16 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 15 Jun 2022 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 1,100 |
| 14 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 13 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 10 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4,100 |
| 09 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 08 Jun 2022 | 9.88 | 10.20 | 9.88 | 9.88 | 9.88 | 3,400 |
| 07 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 06 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 03 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 01 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 31 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,500 |
| 27 May 2022 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 3,300 |
| 26 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,000 |
| 25 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 24 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 23 May 2022 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 600 |
| 20 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 19 May 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 189,800 |
| 18 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 17 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 16 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 13 May 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 2,900 |
| 12 May 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 700 |
| 11 May 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,400 |
| 10 May 2022 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | 5,900 |
| 09 May 2022 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 13,800 |
| 06 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3,800 |
| 05 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 04 May 2022 | 9.96 | 10.01 | 9.96 | 9.96 | 9.96 | 3,600 |
| 03 May 2022 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 6,800 |
| 02 May 2022 | 10.05 | 10.45 | 9.95 | 9.96 | 9.96 | 8,200 |
| 29 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,000 |
| 28 Apr 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 5,600 |
| 27 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5,100 |
| 26 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 800 |
| 25 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 21 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 20 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 19 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 18 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 14 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 13 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,900 |
| 12 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 11 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 08 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,200 |
| 07 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 06 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 05 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 04 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 01 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 31 Mar 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 3,400 |
| 30 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 29 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 28 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
| 25 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,100 |
| 24 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 500 |
| 23 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 22 Mar 2022 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
