A SPAC III Acquisition Corporation (ASPCU)
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 | 0.08 | 0.790513833992 | 10.12 | 10.2 | 10.09 | 442 | 10.09833962 | CS |
| 4 | 0.15 | 1.49253731343 | 10.05 | 10.3 | 10.05 | 16455 | 10.07689837 | CS |
| 12 | 3.07 | 43.0575035063 | 7.13 | 10.3 | 7.13 | 38167 | 10.01572084 | CS |
| 26 | 3.07 | 43.0575035063 | 7.13 | 10.3 | 7.13 | 16929 | 10.01572084 | CS |
| 52 | 3.07 | 43.0575035063 | 7.13 | 10.3 | 7.13 | 8465 | 10.01572084 | CS |
| 156 | 0.08 | 0.790513833992 | 10.12 | 11.36 | 6.96 | 3051 | 10.016192 | CS |
| 260 | -0.15 | -1.44927536232 | 10.35 | 11.36 | 6.96 | 19220 | 10.30607676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 110 |
| 1737675300 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1737588900 | 10.09 | -0.01 | -0.10 | 10.09 | 10.09 | 10.09 | 110 |
| 1737502500 | 10.1 | 0.02 | 0.20 | 10.12 | 10.12 | 10.1 | 1105 |
| 1737156900 | 10.08 | 0 | 0.00 | 10.16 | 10.16 | 10.08 | 0 |
| 1737070500 | 10.08 | -0.01 | -0.10 | 10.08 | 10.29 | 10.08 | 5181 |
| 1736984100 | 10.09 | 0 | 0.05 | 10.09 | 10.19 | 10.09 | 11921 |
| 1736897700 | 10.085 | 0.01 | 0.05 | 10.19 | 10.19 | 10.08 | 16155 |
| 1736811300 | 10.08 | -0.01 | -0.10 | 10.09 | 10.185 | 10.08 | 18636 |
| 1736552100 | 10.09 | 0.01 | 0.10 | 10.11 | 10.11 | 10.08 | 2841 |
| 1736379300 | 10.08 | -0 | -0.02 | 10.09 | 10.09 | 10.08 | 701 |
| 1736292900 | 10.0822 | -0.01 | -0.08 | 10.09 | 10.1 | 10.08 | 5463 |
| 1736206500 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 93 |
| 1735947300 | 10.09 | 0.02 | 0.20 | 10.09 | 10.09 | 10.09 | 50011 |
| 1735860900 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 5000 |
| 1735688100 | 10.07 | 0.01 | 0.10 | 10.07 | 10.08 | 10.0612 | 130976 |
| 1735601700 | 10.0601 | 0.01 | 0.10 | 10.05 | 10.0601 | 10.05 | 12374 |
| 1735342500 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 100 |
| 1735256100 | 10.04 | -0.01 | -0.10 | 10.04 | 10.04 | 10.04 | 5200 |
| 1735077840 | 10.05 | 0.02 | 0.17 | 10.05 | 10.05 | 10.04 | 201 |
| 1734996900 | 10.033 | -0.01 | -0.07 | 10.04 | 10.04 | 10.03 | 152100 |
| 1734737700 | 10.04 | -0.03 | -0.30 | 10.065 | 10.07 | 10.04 | 84450 |
| 1734651300 | 10.07 | 0 | 0.01 | 10.06 | 10.07 | 10.05 | 97092 |
| 1734564900 | 10.069 | 0.01 | 0.09 | 10.075 | 10.075 | 10.069 | 601 |
| 1734478500 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.055 | 5272 |
| 1734392100 | 10.06 | 0 | 0.00 | 10.0508 | 10.06 | 10.05 | 900 |
| 1734132900 | 10.06 | 0.02 | 0.20 | 10.06 | 10.06 | 10.06 | 146 |
| 1734046500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 164 |
| 1733960100 | 10.04 | 0.01 | 0.10 | 10.0223 | 10.04 | 10.02 | 24439 |
| 1733873700 | 10.03 | 0 | 0.00 | 10.04 | 10.04 | 10.03 | 50121 |
| 1733787300 | 10.03 | -0.01 | -0.10 | 10.03 | 10.035 | 10.03 | 7090 |
| 1733528100 | 10.04 | 0.01 | 0.10 | 10.02 | 10.04 | 10.01 | 58762 |
| 1733441700 | 10.03 | 0.02 | 0.20 | 10.0131 | 10.03 | 10.0126 | 2202 |
| 1733355300 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 16702 |
| 1733268900 | 10.02 | 0 | 0.00 | 10.02 | 10.03 | 10.01 | 7423 |
| 1733182500 | 10.02 | 0.02 | 0.17 | 10.02 | 10.02 | 10.02 | 120 |
| 1732917840 | 10.0027 | 0 | 0.01 | 10.02 | 10.02 | 10.0027 | 578 |
| 1732750500 | 10.0015 | -0.01 | -0.08 | 10.02 | 10.02 | 10 | 61762 |
| 1732664100 | 10.01 | 0 | 0.00 | 10 | 10.02 | 10 | 5581 |
| 1732577700 | 10.01 | 0.01 | 0.10 | 9.9999 | 10.01 | 9.9999 | 39640 |
| 1732318500 | 10 | 0 | 0.03 | 9.99 | 10 | 9.99 | 58654 |
| 1732232100 | 9.9971 | 0 | 0.02 | 10 | 10 | 9.9901 | 12893 |
| 1732145700 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.993 | 35222 |
| 1732059300 | 9.99 | -0.01 | -0.08 | 9.99 | 9.99 | 9.99 | 547 |
| 1731972900 | 9.9984 | 0.01 | 0.08 | 9.9984 | 9.9984 | 9.9984 | 949 |
| 1731713700 | 9.99 | -0.01 | -0.10 | 9.994 | 10 | 9.99 | 31622 |
| 1731627300 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 3004 |
| 1731540900 | 9.9998 | 0.01 | 0.10 | 9.993 | 10 | 9.99 | 150404 |
| 1731454500 | 9.99 | 0 | 0.00 | 9.99 | 10 | 9.99 | 50175 |
| 1731368100 | 9.99 | 0 | 0.00 | 9.99 | 10 | 9.99 | 185754 |
| 1731108900 | 9.99 | 2.86 | 40.11 | 10 | 10.01 | 9.98 | 622438 |
| 1731022500 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730936100 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730849700 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730763300 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730500500 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730414100 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730327700 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730241300 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1730154900 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
