New Providence Acquisition Corporation II (NPABW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 0.035 | 0 | 0.00 | 0.035 | 0.0375 | 0.035 | 19384 |
| 1719268500 | 0.035 | 0 | 0.00 | 0.0351 | 0.0375 | 0.0346 | 8320 |
| 1719009300 | 0.035 | 0.0001 | 0.29 | 0.035 | 0.0399 | 0.035 | 18700 |
| 1718922900 | 0.0349 | -0.0001 | -0.29 | 0.035 | 0.0353 | 0.0303 | 139347 |
| 1718750100 | 0.035 | 0.0048 | 15.89 | 0.0349 | 0.03745 | 0.034 | 126221 |
| 1718663700 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718404500 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718318100 | 0.0302 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0302 | 3360 |
| 1718231700 | 0.0302 | -0.0058 | -16.11 | 0.0361 | 0.0361 | 0.0302 | 6169 |
| 1718145300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1718058900 | 0.036 | 0 | 0.00 | 0.0391 | 0.04 | 0.036 | 21738 |
| 1717799700 | 0.036 | -0.023735 | -39.73 | 0.042 | 0.042 | 0.036 | 61351 |
| 1717713300 | 0.059735 | 0 | 0.00 | 0.059735 | 0.059735 | 0.059735 | 0 |
| 1717626900 | 0.059735 | 0.0196351 | 48.97 | 0.059735 | 0.059735 | 0.059735 | 318 |
| 1717540500 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1717454100 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1717194900 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1717108500 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1717022100 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1716935700 | 0.0400999 | 0 | 0.00 | 0.048 | 0.05 | 0.0400999 | 400 |
| 1716590100 | 0.0400999 | -0.001 | -2.43 | 0.0400999 | 0.0400999 | 0.0400999 | 600 |
| 1716503700 | 0.0411 | -0.009 | -17.96 | 0.05 | 0.05 | 0.0400999 | 112167 |
| 1716417300 | 0.0501 | -0.0002 | -0.40 | 0.05 | 0.0503 | 0.05 | 175740 |
| 1716330900 | 0.0503 | 0 | 0.00 | 0.0503 | 0.0503 | 0.0503 | 2023 |
| 1716244500 | 0.0503 | 0.0001 | 0.20 | 0.0503 | 0.0503 | 0.0503 | 1821 |
| 1715985300 | 0.0502 | 0.0002 | 0.40 | 0.05 | 0.0599 | 0.05 | 218824 |
| 1715898900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715812500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715726100 | 0.05 | 0 | 0.00 | 0.0677 | 0.0677 | 0.05 | 6 |
| 1715639700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 50000 |
| 1715380500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715294100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715207700 | 0.06 | -0.001 | -1.64 | 0.06 | 0.06 | 0.06 | 33993 |
| 1715121300 | 0.061 | 0.0043 | 7.58 | 0.058 | 0.072 | 0.058 | 38309 |
| 1715034900 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 700 |
| 1714775700 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714689300 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714602900 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714516500 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714430100 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714170900 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714084500 | 0.0567 | 0.0116 | 25.72 | 0.0567 | 0.0568 | 0.0567 | 800 |
| 1713998100 | 0.0451 | -0.0144 | -24.20 | 0.0479 | 0.0479 | 0.0451 | 1666 |
| 1713911700 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1713825300 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1713566100 | 0.0595 | 0.0144 | 31.93 | 0.0576 | 0.0595 | 0.054988 | 1100 |
| 1713479700 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1713393300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1713306900 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1713220500 | 0.0451 | 0 | 0.00 | 0.055 | 0.055 | 0.0451 | 3 |
| 1712961300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1712874900 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1712788500 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1712702100 | 0.0451 | 0.0018 | 4.16 | 0.0485 | 0.0485 | 0.045 | 22663 |
| 1712615700 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1712356500 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1712270100 | 0.0433 | -0.0146 | -25.22 | 0.0433 | 0.0433 | 0.0433 | 5000 |
| 1712183700 | 0.0579 | 0 | 0.00 | 0.0579 | 0.0579 | 0.0579 | 0 |
| 1712097300 | 0.0579 | 0.008 | 16.03 | 0.0579 | 0.0579 | 0.0579 | 700 |
| 1712010900 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1711665300 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1711578900 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1711492500 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
