Northern Star Investment Corp. III (NSTC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 145 |
| May 08, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 146 |
| May 07, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 146 |
| May 06, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 146 |
| May 03, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 146 |
| May 02, 2024 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | - |
| May 01, 2024 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | - |
| Apr 30, 2024 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 146 |
| Apr 29, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 146 |
| Apr 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 25, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 22, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 16, 2024 | 0.0700 | 0.1000 | 0.0500 | 0.1000 | 0.1000 | 54,374 |
| Apr 15, 2024 | 0.1000 | 0.1100 | 0.0500 | 0.0700 | 0.0700 | 189,488 |
| Apr 12, 2024 | 10.7600 | 10.7600 | 10.5600 | 10.6900 | 10.6900 | 43,114 |
| Apr 11, 2024 | 10.7560 | 10.7560 | 10.7560 | 10.7560 | 10.7560 | 900 |
| Apr 10, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 1,000 |
| Apr 09, 2024 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 1,900 |
| Apr 08, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Apr 05, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Apr 04, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Apr 03, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Apr 02, 2024 | 10.8700 | 10.8700 | 10.6700 | 10.6700 | 10.6700 | 486 |
| Apr 01, 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| Mar 28, 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 104 |
| Mar 27, 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 100 |
| Mar 26, 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| Mar 25, 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 200 |
| Mar 22, 2024 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 1,300 |
| Mar 21, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 100 |
| Mar 20, 2024 | 10.6100 | 10.6100 | 10.5700 | 10.5700 | 10.5700 | 600 |
| Mar 19, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Mar 18, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Mar 15, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 100 |
| Mar 14, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Mar 13, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 100 |
| Mar 12, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 200 |
| Mar 11, 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 100 |
| Mar 08, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Mar 07, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 100 |
| Mar 06, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Mar 05, 2024 | 10.6450 | 10.8900 | 10.6450 | 10.8900 | 10.8900 | 3,401 |
| Mar 04, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 100 |
| Mar 01, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 100 |
| Feb 29, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 28, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 27, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 26, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 23, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 22, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 21, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 500 |
| Feb 20, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 16, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 15, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 14, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 13, 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Feb 12, 2024 | 10.5300 | 10.6500 | 10.5300 | 10.6500 | 10.6500 | 200 |
| Feb 09, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 08, 2024 | 10.5600 | 10.5600 | 10.5500 | 10.5500 | 10.5500 | 200 |
| Feb 07, 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
| Feb 06, 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
| Feb 05, 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 5,000 |
| Feb 02, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Feb 01, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 31, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 30, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 4,900 |
| Jan 29, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 30,000 |
| Jan 26, 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
| Jan 25, 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
| Jan 24, 2024 | 10.5000 | 10.5000 | 10.4900 | 10.4900 | 10.4900 | 1,400 |
| Jan 23, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 22, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 19, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 18, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 17, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 16, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 12, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 11, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 10, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 09, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jan 08, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 100 |
| Jan 05, 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| Jan 04, 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| Jan 03, 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| Jan 02, 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| Dec 29, 2023 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| Dec 28, 2023 | 11.6700 | 11.8200 | 11.1100 | 11.1100 | 11.1100 | 4,940 |
| Dec 27, 2023 | 11.8400 | 12.8400 | 11.1100 | 11.1100 | 11.1100 | 5,565 |
| Dec 26, 2023 | 11.3500 | 11.7500 | 11.3500 | 11.4350 | 11.4350 | 1,400 |
| Dec 22, 2023 | 11.6700 | 11.8400 | 11.3500 | 11.3500 | 11.3500 | 1,542 |
| Dec 21, 2023 | 11.7200 | 11.7200 | 11.0100 | 11.3000 | 11.3000 | 1,954 |
| Dec 20, 2023 | 11.7000 | 11.7000 | 11.1000 | 11.1000 | 11.1000 | 942 |
| Dec 19, 2023 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 1,902 |
| Dec 18, 2023 | 11.4900 | 11.9200 | 11.0500 | 11.0500 | 11.0500 | 1,400 |
| Dec 15, 2023 | 11.3000 | 11.9700 | 11.0000 | 11.0000 | 11.0000 | 803 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.