New Providence Acquisition Corp. III Class A NPAC
NASDAQ · United States · Finance
$10.54+0.01 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.53 | 0.00% | $10.52 | $10.53 | $10.52 | 61.20K |
| 2026-09-30 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 400 |
| 2026-09-29 | $10.53 | +0.38% | $10.53 | $10.53 | $10.53 | 300 |
| 2026-09-28 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-09-25 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 25.20K |
| 2026-09-24 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-09-23 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 1.10K |
| 2026-09-22 | $10.49 | +0.19% | $10.48 | $10.49 | $10.48 | 322.00K |
| 2026-09-21 | $10.47 | 0.00% | $10.48 | $10.48 | $10.47 | 32.00K |
| 2026-09-18 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-09-17 | $10.47 | -0.09% | $10.48 | $10.48 | $10.47 | 275.10K |
| 2026-09-16 | $10.48 | +0.04% | $10.48 | $10.48 | $10.48 | 600 |
| 2026-09-15 | $10.48 | -0.05% | $10.48 | $10.48 | $10.46 | 256.00K |
| 2026-09-14 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 500 |
| 2026-09-11 | $10.48 | +0.14% | $10.48 | $10.48 | $10.48 | 400 |
| 2026-09-10 | $10.47 | -0.04% | $10.47 | $10.47 | $10.47 | 2.50K |
| 2026-09-09 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-09-08 | $10.47 | -0.20% | $10.48 | $10.48 | $10.46 | 34.00K |
| 2026-09-04 | $10.49 | 0.00% | $10.46 | $10.49 | $10.46 | 3.90K |
| 2026-09-03 | $10.49 | +0.10% | $10.49 | $10.49 | $10.49 | 1.20K |
| 2026-09-02 | $10.48 | +0.10% | $10.48 | $10.48 | $10.48 | 1.90K |
| 2026-09-01 | $10.47 | +0.19% | $10.47 | $10.47 | $10.47 | 5.80K |
| 2026-08-31 | $10.45 | +0.10% | $10.45 | $10.47 | $10.44 | 30.90K |
| 2026-08-28 | $10.44 | -0.24% | $10.46 | $10.46 | $10.44 | 4.00K |
| 2026-08-27 | $10.47 | -0.14% | $10.47 | $10.47 | $10.47 | 2.20K |
| 2026-08-26 | $10.48 | +0.13% | $10.48 | $10.48 | $10.48 | 300 |
| 2026-08-25 | $10.47 | +0.01% | $10.46 | $10.47 | $10.46 | 50.80K |
| 2026-08-24 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-21 | $10.47 | +0.10% | $10.45 | $10.47 | $10.45 | 600 |
| 2026-08-20 | $10.45 | +0.05% | $10.45 | $10.45 | $10.45 | 300 |
| 2026-08-19 | $10.45 | -0.29% | $10.45 | $10.45 | $10.45 | 200 |
| 2026-08-18 | $10.48 | +0.24% | $10.48 | $10.48 | $10.48 | 500 |
| 2026-08-17 | $10.45 | -0.33% | $10.45 | $10.45 | $10.45 | 1.30K |
| 2026-08-14 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-08-13 | $10.49 | +0.49% | $10.44 | $10.49 | $10.42 | 521.40K |
| 2026-08-12 | $10.44 | +0.13% | $10.43 | $10.44 | $10.43 | 26.50K |
| 2026-08-11 | $10.43 | -0.05% | $10.43 | $10.43 | $10.43 | 200 |
| 2026-08-10 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-08-07 | $10.43 | +0.10% | $10.43 | $10.43 | $10.43 | 500 |
| 2026-08-06 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 0 |
| 2026-08-05 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 600 |
| 2026-08-04 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 14.20K |
| 2026-08-03 | $10.42 | 0.00% | $10.43 | $10.43 | $10.42 | 12.70K |
| 2026-07-31 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | 3.10K |
| 2026-07-30 | $10.42 | 0.00% | $10.42 | $10.43 | $10.42 | 52.80K |
| 2026-07-29 | $10.42 | +0.10% | $10.43 | $10.43 | $10.42 | 50.90K |
| 2026-07-28 | $10.41 | +0.10% | $10.40 | $10.42 | $10.40 | 102.00K |
| 2026-07-27 | $10.40 | +0.10% | $10.39 | $10.40 | $10.39 | 28.50K |
| 2026-07-24 | $10.39 | -0.05% | $10.40 | $10.40 | $10.39 | 10.00K |
| 2026-07-23 | $10.40 | +0.05% | $10.39 | $10.40 | $10.39 | 3.80K |
| 2026-07-22 | $10.39 | -0.10% | $10.41 | $10.41 | $10.39 | 65.50K |
| 2026-07-21 | $10.40 | +0.05% | $10.40 | $10.40 | $10.40 | 550.30K |
| 2026-07-20 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-07-17 | $10.40 | +0.14% | $10.40 | $10.40 | $10.40 | 500 |
| 2026-07-16 | $10.38 | 0.00% | $10.38 | $10.40 | $10.38 | 2.78M |
| 2026-07-15 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 10.30K |
| 2026-07-14 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 25.50K |
| 2026-07-13 | $10.38 | 0.00% | $10.38 | $10.39 | $10.38 | 16.80K |
| 2026-07-10 | $10.38 | -0.10% | $10.39 | $10.39 | $10.38 | 6.20K |
| 2026-07-09 | $10.39 | +0.10% | $10.39 | $10.39 | $10.39 | 5.10K |
| 2026-07-08 | $10.38 | 0.00% | $10.39 | $10.39 | $10.38 | 36.10K |
| 2026-07-07 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 400 |
| 2026-07-06 | $10.38 | +0.19% | $10.37 | $10.38 | $10.37 | 35.60K |
| 2026-07-02 | $10.36 | -0.19% | $10.38 | $10.38 | $10.36 | 1.20K |
| 2026-07-01 | $10.38 | -0.01% | $10.38 | $10.38 | $10.38 | 161.00K |
| 2026-06-30 | $10.38 | +0.01% | $10.38 | $10.38 | $10.37 | 58.80K |
| 2026-06-29 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 0 |
| 2026-06-26 | $10.38 | +0.01% | $10.38 | $10.38 | $10.38 | 200 |
| 2026-06-25 | $10.38 | 0.00% | $10.38 | $10.38 | $10.38 | 0 |
| 2026-06-24 | $10.38 | +0.09% | $10.38 | $10.38 | $10.37 | 400.90K |
| 2026-06-23 | $10.37 | 0.00% | $10.38 | $10.38 | $10.37 | 306.50K |
| 2026-06-22 | $10.37 | 0.00% | $10.36 | $10.37 | $10.36 | 25.40K |
| 2026-06-18 | $10.37 | 0.00% | $10.37 | $10.37 | $10.37 | 24.70K |
| 2026-06-17 | $10.37 | +0.05% | $10.37 | $10.38 | $10.37 | 10.40K |
| 2026-06-16 | $10.36 | -0.05% | $10.37 | $10.37 | $10.36 | 52.50K |
| 2026-06-15 | $10.37 | +0.10% | $10.37 | $10.37 | $10.37 | 600 |
| 2026-06-12 | $10.36 | -0.10% | $10.36 | $10.36 | $10.36 | 2.60K |
| 2026-06-11 | $10.37 | +0.10% | $10.37 | $10.37 | $10.37 | 600 |
| 2026-06-10 | $10.36 | 0.00% | $10.37 | $10.37 | $10.36 | 174.30K |
| 2026-06-09 | $10.36 | 0.00% | $10.36 | $10.36 | $10.36 | 5.20K |
| 2026-06-08 | $10.36 | +0.10% | $10.35 | $10.37 | $10.35 | 44.20K |
| 2026-06-05 | $10.35 | 0.00% | $10.36 | $10.36 | $10.35 | 18.00K |
| 2026-06-04 | $10.35 | 0.00% | $10.36 | $10.36 | $10.35 | 10.40K |
| 2026-06-03 | $10.35 | -0.05% | $10.36 | $10.36 | $10.35 | 25.60K |
| 2026-06-02 | $10.35 | +0.05% | $10.35 | $10.36 | $10.35 | 24.30K |
| 2026-06-01 | $10.35 | +0.04% | $10.35 | $10.35 | $10.35 | 1.70K |
| 2026-05-29 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 2.40K |
| 2026-05-28 | $10.35 | +0.06% | $10.35 | $10.35 | $10.34 | 2.60K |
| 2026-05-27 | $10.34 | -0.10% | $10.35 | $10.35 | $10.34 | 21.40K |
| 2026-05-26 | $10.35 | +0.10% | $10.35 | $10.35 | $10.35 | 700 |