U.S. markets open in 6 hours 35 minutes
F S&P 500
5,560.25 +14.25 (+0.26%) F Dow Jones
39,564.00 +14.00 (+0.04%) F Nasdaq
20,117.00 +77.50 (+0.39%) E-mini Russell 2000 Index Futur
2,069.60 +9.50 (+0.46%) Petróleo
82.24 +0.50 (+0.61%) Oro
2,336.70 +0.10 (+0.00%)
New Providence Acquisition Corp. II (NPAB)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | 900 |
| 26 jun 2024 | 12.88 | 14.73 | 12.88 | 14.07 | 14.07 | 2,300 |
| 25 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 24 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 21 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 20 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 18 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 17 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 14 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 13 jun 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | 800 |
| 12 jun 2024 | 13.50 | 13.95 | 12.99 | 13.49 | 13.49 | 1,900 |
| 11 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 07 jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 06 jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 05 jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 04 jun 2024 | 12.05 | 12.99 | 12.00 | 12.99 | 12.99 | 1,300 |
| 03 jun 2024 | 11.99 | 12.94 | 11.90 | 12.94 | 12.94 | 2,700 |
| 31 may 2024 | 12.49 | 13.50 | 11.23 | 11.26 | 11.26 | 3,400 |
| 30 may 2024 | 12.80 | 12.80 | 12.48 | 12.48 | 12.48 | 300 |
| 29 may 2024 | 11.21 | 12.45 | 11.12 | 11.91 | 11.91 | 3,400 |
| 28 may 2024 | 12.05 | 12.40 | 11.40 | 11.90 | 11.90 | 2,300 |
| 24 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 may 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 1,200 |
| 22 may 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 21 may 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 20 may 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 17 may 2024 | 10.89 | 10.89 | 10.86 | 10.87 | 10.87 | 8,800 |
| 16 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 700 |
| 15 may 2024 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | 1,000 |
| 14 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
| 13 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 200 |
| 10 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 09 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 08 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 07 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 06 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 03 may 2024 | 10.96 | 10.96 | 10.82 | 10.82 | 10.82 | 1,400 |
| 02 may 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 400 |
| 01 may 2024 | 10.87 | 10.87 | 10.83 | 10.85 | 10.85 | 3,700 |
| 30 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 abr 2024 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 1,600 |
| 25 abr 2024 | 10.87 | 10.87 | 10.85 | 10.87 | 10.87 | 5,800 |
| 24 abr 2024 | 10.85 | 10.87 | 10.83 | 10.87 | 10.87 | 17,800 |
| 23 abr 2024 | 10.83 | 10.87 | 10.83 | 10.87 | 10.87 | 2,100 |
| 22 abr 2024 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | 6,100 |
| 19 abr 2024 | 10.86 | 10.87 | 10.85 | 10.87 | 10.87 | 119,200 |
| 18 abr 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 1,700 |
| 17 abr 2024 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | 5,200 |
| 16 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,100 |
| 15 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 6,100 |
| 12 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 11 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 10 abr 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 10,100 |
| 09 abr 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 1,300 |
| 08 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 05 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 600 |
| 04 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,200 |
| 03 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 02 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
| 28 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
| 27 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 25 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 22 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 21 mar 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 7,400 |
| 20 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 19 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 18 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,800 |
| 15 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 800 |
| 12 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 11 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 118,100 |
| 08 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 07 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 300,000 |
| 05 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 04 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 01 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 29 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 28 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 27 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 26 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 23 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 22 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 9,300 |
| 21 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 20 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 16 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 15 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 14 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 13 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 feb 2024 | 10.71 | 10.74 | 10.71 | 10.72 | 10.72 | 116,100 |
| 09 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 05 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.