Canada markets close in 4 hours 37 minutes

New Beginnings Acquisition Corp. (NBA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
10.05-0.01 (-0.10%)
As of 11:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202110.0510.0610.0510.0510.0562,799
Jul. 28, 202110.0510.0610.0510.0610.06205,500
Jul. 27, 202110.0510.0610.0510.0610.06296,700
Jul. 26, 202110.0410.0710.0410.0510.05479,000
Jul. 23, 202110.0110.0210.0110.0210.0234,400
Jul. 22, 20219.9910.029.9910.0210.0217,600
Jul. 21, 202110.0010.029.9910.0210.0287,700
Jul. 20, 202110.0010.029.9910.0010.0010,200
Jul. 19, 20219.9910.019.9910.0010.0060,500
Jul. 16, 202110.0210.029.9910.0010.0079,900
Jul. 15, 20219.9910.029.9910.0010.0012,500
Jul. 14, 202110.0110.029.9910.0010.0025,800
Jul. 13, 202110.0110.099.999.999.9926,600
Jul. 12, 202110.0110.029.9910.0010.0037,800
Jul. 09, 202110.0010.0110.0010.0110.019,900
Jul. 08, 202110.0010.009.9910.0010.0054,200
Jul. 07, 20219.9910.019.9910.0010.0061,800
Jul. 06, 202110.0110.029.9910.0210.0269,800
Jul. 02, 20219.9910.019.9910.0110.01900
Jul. 01, 202110.0410.0410.0010.0010.00122,000
Jun. 30, 202110.0110.039.9910.0010.00116,800
Jun. 29, 202110.0010.009.9910.0010.008,100
Jun. 28, 202110.0110.019.9910.0010.0010,500
Jun. 25, 202110.0010.019.9910.0010.0022,800
Jun. 24, 20219.9910.029.9910.0010.0040,400
Jun. 23, 202110.0310.049.9910.0310.03185,800
Jun. 22, 202110.0510.059.9910.0310.031,218,200
Jun. 21, 202110.0510.059.9910.0510.05594,600
Jun. 18, 202110.1010.1010.0110.0510.0523,900
Jun. 17, 202110.0210.0810.0110.0510.0523,000
Jun. 16, 202110.1010.1010.0110.0510.0549,500
Jun. 15, 202110.1010.1010.0110.0110.01104,200
Jun. 14, 202110.0210.0610.0210.0610.065,700
Jun. 11, 202110.0510.1010.0210.0810.0818,200
Jun. 10, 202110.1010.1010.0110.0110.0139,900
Jun. 09, 202110.1010.1010.0510.0610.0610,800
Jun. 08, 202110.0010.1010.0010.1010.1085,500
Jun. 07, 202110.0610.0610.0110.0110.012,600
Jun. 04, 202110.0510.0810.0510.0610.0672,800
Jun. 03, 202110.0510.0710.0510.0610.0623,000
Jun. 02, 202110.0510.0710.0510.0610.0657,700
Jun. 01, 202110.0610.0710.0410.0610.0651,200
May 28, 202110.0010.069.9610.0610.0671,200
May 27, 20219.9910.019.9710.0010.0057,900
May 26, 202110.0010.019.939.959.9581,800
May 25, 20219.989.989.979.989.981,500
May 24, 202110.0010.009.969.969.963,500
May 21, 202110.0410.059.9610.0110.0130,800
May 20, 20219.9810.029.969.989.9846,100
May 19, 20219.9610.059.969.989.9826,700
May 18, 20219.989.999.989.999.994,600
May 17, 20219.9510.019.959.979.971,300
May 14, 20219.979.979.969.969.961,200
May 13, 20219.9610.009.939.969.968,100
May 12, 20219.979.989.959.979.979,600
May 11, 20219.999.999.949.979.9714,400
May 10, 20219.9810.009.9810.0010.0014,800
May 07, 20219.9910.019.9610.0010.0011,500
May 06, 20219.9910.019.9910.0010.0010,400
May 05, 20219.9810.049.989.999.9913,600
May 04, 20219.9910.049.9510.0010.0042,800
May 03, 202110.0910.099.989.999.997,500
Apr. 30, 202110.0410.059.969.999.999,000
Apr. 29, 202110.0510.059.999.999.9910,200
Apr. 28, 20219.9710.059.9710.0010.008,200
Apr. 27, 20219.9510.029.9310.0210.0210,100
Apr. 26, 202110.0310.049.9610.0110.017,900
Apr. 23, 20219.9810.009.9610.0010.0016,000
Apr. 22, 20219.969.989.969.989.9811,700
Apr. 21, 20219.979.989.969.969.9610,600
Apr. 20, 20219.959.979.959.969.9610,700
Apr. 19, 202110.0110.019.959.969.9670,500
Apr. 16, 202110.1010.1210.0310.0510.0515,200
Apr. 15, 202110.1010.1910.0710.1510.15200,100
Apr. 14, 202110.0710.2010.0510.0710.07138,200
Apr. 13, 202110.0710.1010.0510.0510.05654,600
Apr. 12, 202110.1110.1510.0510.1010.10147,200
Apr. 09, 202110.1010.2310.0810.1510.15115,700
Apr. 08, 202110.2510.2510.0610.0710.0719,200
Apr. 07, 20219.9810.309.9810.2710.27176,100
Apr. 06, 202110.0110.029.969.999.999,600
Apr. 05, 202110.0810.089.9810.0210.0222,000
Apr. 01, 202110.0410.1010.0010.1010.1022,500
Mar. 31, 20219.9610.029.9510.0010.00352,200
Mar. 30, 202110.0210.029.959.969.969,700
Mar. 29, 20219.9510.059.9510.0510.0537,000
Mar. 26, 20219.969.989.919.959.9510,300
Mar. 25, 20219.959.959.669.939.9362,500
Mar. 24, 20219.989.989.909.949.94574,800
Mar. 23, 20219.9510.029.9210.0010.00200,100
Mar. 22, 202110.0210.049.959.959.9523,000
Mar. 19, 202110.0110.089.949.989.9854,000
Mar. 18, 202110.0310.109.979.989.98924,600
Mar. 17, 202110.0210.109.9510.0010.0020,300
Mar. 16, 202110.0810.1010.0010.0710.07106,500
Mar. 15, 202110.1210.1210.0310.0510.0567,400
Mar. 12, 202110.1010.129.9710.0810.08245,900
Mar. 11, 202110.1210.1210.0010.0410.04989,700
Mar. 10, 202110.1910.1910.0510.1010.1033,800
Mar. 09, 202110.1010.1810.0110.1810.18419,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...