Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Providence Acquisition Corp Cl A (NQ: NPA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2021 11.60 11.60 11.60 0 -1.03(-8.16%)
Apr 05, 2021 11.69 12.88 11.13 12.63 1,302,414 +1.24(+10.89%)
Apr 01, 2021 11.67 11.80 11.03 11.39 1,651,500 -0.28(-2.40%)
Mar 31, 2021 11.28 11.94 11.18 11.67 1,219,157 +0.22(+1.92%)
Mar 30, 2021 11.49 11.77 11.09 11.45 989,134 -0.26(-2.22%)
Mar 29, 2021 12.51 12.90 11.63 11.71 1,298,340 -0.68(-5.49%)
Mar 26, 2021 12.34 12.47 11.81 12.39 842,500 +0.36(+2.99%)
Mar 25, 2021 11.50 12.33 11.16 12.03 1,620,941 +0.03(+0.25%)
Mar 24, 2021 12.81 12.96 11.80 12.00 1,056,255 -0.89(-6.90%)
Mar 23, 2021 13.39 13.40 12.66 12.89 1,066,824 -0.76(-5.57%)
Mar 22, 2021 12.65 13.85 12.65 13.65 1,585,173 +1.17(+9.38%)
Mar 19, 2021 12.49 12.66 12.05 12.48 861,900 +0.13(+1.05%)
Mar 18, 2021 12.66 13.05 12.21 12.35 1,078,805 -0.65(-5.00%)
Mar 17, 2021 12.30 13.55 12.14 13.00 1,594,368 +0.06(+0.46%)
Mar 16, 2021 13.49 13.50 12.54 12.94 1,021,154 -0.66(-4.85%)
Mar 15, 2021 14.13 14.40 13.27 13.60 1,324,863 -0.20(-1.45%)
Mar 12, 2021 12.56 14.50 12.55 13.80 1,575,300 +0.50(+3.76%)
Mar 11, 2021 12.49 13.37 12.20 13.30 1,460,205 +1.36(+11.39%)
Mar 10, 2021 12.43 12.43 11.53 11.94 2,237,129 -0.01(-0.08%)
Mar 09, 2021 12.27 12.33 11.81 11.95 1,616,304 +0.19(+1.62%)
Mar 08, 2021 12.66 13.37 11.66 11.76 1,520,718 -1.13(-8.77%)
Mar 05, 2021 12.49 12.99 11.01 12.89 2,350,600 +0.40(+3.20%)
Mar 04, 2021 12.42 13.00 11.21 12.49 3,585,166 -0.03(-0.24%)
Mar 03, 2021 13.50 13.90 12.48 12.52 2,019,809 -0.78(-5.86%)
Mar 02, 2021 15.01 15.70 13.18 13.30 3,501,274 -1.92(-12.61%)
Mar 01, 2021 14.44 16.10 13.78 15.22 2,331,498 +1.38(+9.97%)
Feb 26, 2021 14.21 15.58 13.02 13.84 2,843,100 -0.13(-0.93%)
Feb 25, 2021 15.74 15.78 13.80 13.97 2,184,474 -1.52(-9.81%)
Feb 24, 2021 16.12 16.75 15.29 15.49 2,772,023 -0.91(-5.55%)
Feb 23, 2021 16.42 16.63 13.60 16.40 4,451,745 -1.12(-6.39%)
Feb 22, 2021 18.90 19.00 17.15 17.52 1,617,957 -1.83(-9.46%)
Feb 19, 2021 19.29 20.24 18.71 19.35 1,065,600 +0.40(+2.11%)
Feb 18, 2021 18.72 19.40 18.48 18.95 1,158,051 -0.46(-2.37%)
Feb 17, 2021 20.21 20.46 18.50 19.41 1,963,357 -1.12(-5.46%)
Feb 16, 2021 19.96 21.72 19.42 20.53 1,689,917 +0.46(+2.29%)
Feb 12, 2021 20.19 20.70 19.01 20.07 1,183,400 -0.83(-3.97%)
Feb 11, 2021 21.90 22.00 19.55 20.90 2,095,131 -0.38(-1.79%)
Feb 10, 2021 23.09 25.37 20.44 21.28 4,531,989 -1.22(-5.42%)
Feb 09, 2021 17.77 24.94 17.40 22.50 9,845,331 +3.89(+20.90%)
Feb 08, 2021 16.05 20.55 16.05 18.61 3,465,989 +2.56(+15.95%)
Feb 05, 2021 16.03 16.70 15.64 16.05 1,100,400 -0.45(-2.73%)
Feb 04, 2021 15.15 17.69 14.60 16.50 2,976,225 +1.47(+9.78%)
Feb 03, 2021 14.77 15.98 14.51 15.03 1,464,290 +0.65(+4.52%)
Feb 02, 2021 14.70 14.89 14.20 14.38 621,585 -0.07(-0.48%)
Feb 01, 2021 14.00 14.45 13.56 14.45 1,198,997 +0.95(+7.04%)
Jan 29, 2021 13.55 13.91 13.14 13.50 1,032,700 -0.53(-3.78%)
Jan 28, 2021 13.20 14.41 13.15 14.03 1,537,137 +1.01(+7.76%)
Jan 27, 2021 13.40 14.16 12.80 13.02 2,430,496 -1.15(-8.12%)
Jan 26, 2021 14.77 14.88 13.51 14.17 2,477,955 -0.68(-4.58%)
Jan 25, 2021 16.23 16.35 14.62 14.85 1,945,075 -1.03(-6.49%)
Jan 22, 2021 15.75 16.75 15.61 15.88 1,964,700 -0.32(-1.98%)
Jan 21, 2021 15.85 16.20 15.28 16.20 1,589,736 +0.16(+1.00%)
Jan 20, 2021 16.23 17.10 15.81 16.04 1,921,510 -0.18(-1.11%)
Jan 19, 2021 15.57 17.20 15.00 16.22 4,399,443 +1.72(+11.86%)
Jan 15, 2021 14.67 14.72 13.47 14.50 2,065,300 +0.04(+0.28%)
Jan 14, 2021 15.80 15.88 14.15 14.46 5,173,777 +1.11(+8.31%)
Jan 13, 2021 12.76 13.35 12.50 13.35 1,589,850 +0.65(+5.12%)
Jan 12, 2021 12.44 12.75 12.35 12.70 724,857 +0.18(+1.44%)
Jan 11, 2021 12.59 13.19 12.40 12.52 1,255,176 -0.17(-1.34%)
Jan 08, 2021 12.80 12.90 12.41 12.69 893,800 -0.09(-0.70%)
Jan 07, 2021 13.02 13.45 12.75 12.78 1,040,646 -0.16(-1.24%)
Jan 06, 2021 12.83 13.39 12.63 12.94 1,022,076 -0.15(-1.15%)
Jan 05, 2021 12.70 13.10 12.16 13.09 878,756 +0.14(+1.08%)
Jan 04, 2021 13.61 13.88 12.41 12.95 1,934,944 -0.63(-4.64%)
Dec 31, 2020 13.58 13.58 13.58 1,349,928 +0.29(+2.18%)
Dec 30, 2020 14.00 14.00 13.15 13.29 1,349,928 -0.71(-5.07%)
Dec 29, 2020 14.74 14.85 13.02 14.00 2,351,156 -0.35(-2.44%)
Dec 28, 2020 15.07 15.99 14.25 14.35 5,371,297 +0.93(+6.93%)
Dec 24, 2020 13.00 13.69 13.00 13.42 1,859,000 +0.77(+6.09%)
Dec 23, 2020 12.24 12.79 11.90 12.65 2,744,459 +0.61(+5.07%)
Dec 22, 2020 11.96 12.47 11.80 12.04 3,815,255 +0.49(+4.24%)
Dec 21, 2020 11.39 11.78 11.18 11.55 3,662,268 +0.55(+5.00%)
Dec 18, 2020 11.16 11.18 10.92 11.00 2,009,500 +0.00(+0.00%)
Dec 17, 2020 11.36 11.37 10.80 11.00 2,675,096 -0.50(-4.35%)
Dec 16, 2020 10.82 11.50 10.66 11.50 13,254,392 +1.18(+11.43%)
Dec 15, 2020 10.32 10.44 10.25 10.32 88,747 +0.00(+0.00%)
Dec 14, 2020 10.40 10.50 10.32 10.32 81,200 +0.00(+0.00%)
Dec 11, 2020 10.39 10.48 10.30 10.32 57,600 -0.06(-0.58%)
Dec 10, 2020 10.27 10.49 10.27 10.38 51,474 +0.12(+1.17%)
Dec 09, 2020 10.29 10.29 10.18 10.26 13,375 +0.00(+0.00%)
Dec 08, 2020 10.24 10.30 10.24 10.26 50,178 +0.03(+0.24%)
Dec 07, 2020 10.25 10.25 10.20 10.23 124,351 +0.03(+0.29%)
Dec 04, 2020 10.20 10.27 10.20 10.21 46,000 +0.01(+0.05%)
Dec 03, 2020 10.22 10.23 10.17 10.20 60,161 -0.01(-0.10%)
Dec 02, 2020 10.15 10.31 10.15 10.21 35,045 +0.00(+0.00%)
Dec 01, 2020 10.26 10.27 10.20 10.21 6,448 +0.09(+0.84%)
Nov 30, 2020 10.15 10.20 10.10 10.12 21,001 +0.01(+0.05%)
Nov 27, 2020 10.11 10.20 10.10 10.12 212,800 +0.00(+0.00%)
Nov 25, 2020 10.17 10.20 10.10 10.12 22,600 +0.02(+0.20%)
Nov 24, 2020 10.11 10.19 10.10 10.10 18,996 -0.02(-0.17%)
Nov 23, 2020 10.08 10.15 10.08 10.12 32,956 -0.04(-0.43%)
Nov 20, 2020 10.19 10.20 10.14 10.16 11,500 +0.05(+0.49%)
Nov 19, 2020 10.09 10.15 10.08 10.11 1,986 -0.05(-0.49%)
Nov 18, 2020 10.14 10.20 10.14 10.16 5,404 +0.07(+0.69%)
Nov 17, 2020 10.10 10.10 10.09 10.09 6,896 +0.00(+0.05%)
Nov 16, 2020 10.09 10.09 10.09 10.09 600 -0.02(-0.25%)
Nov 12, 2020 10.11 10.11 10.11 0 +0.04(+0.40%)
Nov 11, 2020 10.07 10.07 10.07 61 +0.00(+0.00%)
Nov 10, 2020 10.07 10.07 10.07 10.07 109 +0.04(+0.40%)
Nov 09, 2020 10.03 10.03 10.03 10.03 205 +0.02(+0.20%)
Nov 06, 2020 10.01 10.11 10.01 10.01 5,200 +0.03(+0.30%)
Nov 03, 2020 9.980 9.980 9.980 0 -0.06(-0.65%)
Nov 02, 2020 10.04 10.20 10.00 10.04 34,152 -0.01(-0.05%)
Oct 30, 2020 10.05 10.05 10.05 10.05 500 +0.00(+0.00%)
Oct 29, 2020 10.14 10.14 10.05 10.05 114,702 -0.15(-1.47%)
Oct 28, 2020 10.11 10.20 10.08 10.20 75,706 +0.09(+0.89%)
Oct 27, 2020 10.11 10.11 10.11 50 +0.00(+0.00%)
Oct 26, 2020 10.11 10.11 10.11 10.11 300 -0.02(-0.20%)
Oct 23, 2020 10.11 10.13 10.11 10.13 2,600 +0.01(+0.10%)
Oct 22, 2020 10.06 10.12 10.06 10.12 6,785 -0.04(-0.39%)
Oct 21, 2020 10.12 10.16 10.12 10.16 929 -0.03(-0.29%)
Oct 20, 2020 10.12 10.20 10.12 10.19 17,301 +0.00(+0.00%)
Oct 19, 2020 10.07 10.19 10.07 10.19 831 +0.10(+1.00%)
Oct 16, 2020 10.09 10.09 10.09 10.09 100 -0.01(-0.11%)
Oct 15, 2020 10.07 10.10 10.06 10.10 6,530 -0.01(-0.10%)
Oct 14, 2020 10.11 10.11 10.11 10.11 435 -0.01(-0.10%)
Oct 13, 2020 10.15 10.15 10.12 10.12 1,671 +0.02(+0.20%)
Oct 12, 2020 10.10 10.11 10.10 10.10 1,261 +0.00(+0.00%)
Oct 09, 2020 10.12 10.12 10.10 10.10 50,800 -0.00(-0.04%)
Oct 08, 2020 10.09 10.10 10.07 10.10 2,222 -0.01(-0.05%)
Oct 07, 2020 10.09 10.12 10.06 10.11 2,545 +0.03(+0.30%)
Oct 06, 2020 10.14 10.15 10.08 10.08 50,295 -0.07(-0.69%)
Oct 05, 2020 10.15 10.15 10.10 10.15 156,152 +0.05(+0.49%)
Oct 02, 2020 10.01 10.10 10.01 10.10 18,400 +0.04(+0.40%)
Oct 01, 2020 10.16 10.24 10.05 10.06 195,751 -0.01(-0.10%)
Sep 30, 2020 10.14 10.14 10.05 10.07 88,758 -0.04(-0.40%)
Sep 29, 2020 10.15 10.18 10.11 10.11 159,525 +0.00(+0.00%)
Sep 28, 2020 10.12 10.12 10.05 10.11 27,778 -0.00(-0.00%)
Sep 25, 2020 10.15 10.15 10.10 10.11 6,500 +0.01(+0.10%)
Sep 24, 2020 10.13 10.15 10.09 10.10 30,120 -0.08(-0.79%)
Sep 23, 2020 10.16 10.18 10.16 10.18 5,386 +0.02(+0.20%)
Sep 22, 2020 10.18 10.20 10.11 10.16 7,406 +0.04(+0.40%)
Sep 21, 2020 10.12 10.21 10.05 10.12 30,856 -0.04(-0.39%)
Sep 18, 2020 10.16 10.20 10.16 10.16 112,300 +0.00(+0.00%)
Sep 17, 2020 10.19 10.19 10.10 10.16 17,945 -0.04(-0.39%)
Sep 16, 2020 10.10 10.20 10.08 10.20 64,128 +0.11(+1.09%)
Sep 15, 2020 10.03 10.09 10.03 10.09 1,069 +0.01(+0.10%)
Sep 14, 2020 10.10 10.10 10.06 10.08 18,606 -0.02(-0.20%)
Sep 11, 2020 10.15 10.15 10.10 10.10 5,600 -0.08(-0.79%)
Sep 10, 2020 10.20 10.20 10.10 10.18 342,381 +0.03(+0.30%)
Sep 09, 2020 10.14 10.15 10.10 10.15 5,520 +0.05(+0.50%)
Sep 08, 2020 10.08 10.10 10.08 10.10 29,110 +0.05(+0.50%)
Sep 04, 2020 10.05 10.05 10.05 1 +0.00(+0.00%)
Sep 03, 2020 10.15 10.15 10.05 10.05 11,701 -0.10(-0.99%)
Sep 02, 2020 10.13 10.15 10.09 10.15 89,103 +0.05(+0.50%)
Sep 01, 2020 10.10 10.11 10.08 10.10 60,441 +0.00(+0.00%)
Aug 31, 2020 10.10 10.14 10.05 10.10 122,987 +0.01(+0.10%)
Aug 28, 2020 10.05 10.14 10.03 10.09 380,000 +0.03(+0.30%)
Aug 27, 2020 10.06 10.08 10.05 10.06 63,016 +0.01(+0.10%)
Aug 26, 2020 10.06 10.06 10.05 10.05 321,000 +0.01(+0.10%)
Aug 25, 2020 10.04 10.05 10.04 10.04 101,834 -0.02(-0.15%)
Aug 24, 2020 10.04 10.05 10.04 10.05 2,606 +0.04(+0.40%)
Aug 21, 2020 10.10 10.10 9.990 10.02 12,100 -0.02(-0.25%)
Aug 20, 2020 10.05 10.06 10.04 10.04 6,100 -0.02(-0.20%)
Aug 19, 2020 10.09 10.10 10.05 10.06 116,759 +0.03(+0.30%)
Aug 18, 2020 10.04 10.05 10.03 10.03 272,069 -0.01(-0.10%)
Aug 17, 2020 10.06 10.08 10.04 10.04 811,727 -0.02(-0.20%)
Aug 14, 2020 10.10 10.10 10.06 10.06 1,800 -0.04(-0.40%)
Aug 13, 2020 10.10 10.10 10.10 10.10 400 +0.04(+0.40%)
Aug 12, 2020 10.06 10.06 10.06 10.06 8,001 +0.00(+0.00%)
Aug 11, 2020 10.08 10.08 10.06 10.06 6,005 -0.02(-0.20%)
Aug 10, 2020 10.11 10.12 10.08 10.08 4,036 -0.07(-0.69%)
Aug 07, 2020 10.15 10.19 10.15 10.15 6,100 -0.05(-0.49%)
Aug 06, 2020 10.20 10.20 10.20 10.20 25,194 +0.00(+0.00%)
Aug 05, 2020 10.20 10.20 10.20 21 +0.00(+0.00%)
Aug 04, 2020 10.22 10.22 10.20 10.20 161,528 +0.01(+0.15%)
Aug 03, 2020 10.19 10.19 10.19 10.19 3,100 +0.01(+0.05%)
Jul 31, 2020 10.10 10.18 10.10 10.18 158,000 +0.00(+0.05%)
Jul 30, 2020 10.20 10.20 10.15 10.18 404,650 -0.02(-0.25%)
Jul 29, 2020 10.21 10.23 10.20 10.20 2,568 -0.10(-0.97%)
Jul 28, 2020 10.30 10.30 10.30 10.30 240 +0.09(+0.88%)
Jul 27, 2020 10.25 10.25 10.21 10.21 447 +0.01(+0.10%)
Jul 24, 2020 10.15 10.20 10.15 10.20 3,100 -0.10(-0.97%)
Jul 23, 2020 10.25 10.30 10.25 10.30 182,434 +0.00(+0.00%)
Jul 22, 2020 10.27 10.30 10.27 10.30 175,552 +0.04(+0.39%)
Jul 21, 2020 10.25 10.29 10.25 10.26 72,763 +0.06(+0.59%)
Jul 20, 2020 10.20 10.20 10.20 10.20 128,224 +0.07(+0.69%)
Jul 17, 2020 10.13 10.13 10.13 10.13 900 -0.05(-0.49%)
Jul 16, 2020 10.12 10.18 10.11 10.18 10,563 +0.01(+0.10%)
Jul 15, 2020 10.13 10.18 10.13 10.17 68,407 +0.05(+0.49%)
Jul 14, 2020 10.15 10.15 10.12 10.12 84,918 +0.00(+0.00%)
Jul 13, 2020 10.14 10.15 10.12 10.12 12,073 +0.02(+0.20%)
Jul 10, 2020 10.10 10.18 10.08 10.10 23,800 -0.02(-0.20%)
Jul 09, 2020 10.13 10.13 10.12 10.12 4,776 +0.02(+0.20%)
Jul 08, 2020 10.15 10.15 10.10 10.10 3,312 -0.08(-0.79%)
Jul 07, 2020 10.18 10.18 10.18 10.18 3,027 -0.02(-0.20%)
Jul 06, 2020 10.22 10.22 10.20 10.20 55,027 -0.02(-0.20%)
Jul 02, 2020 10.09 10.22 10.09 10.22 33,900 +0.07(+0.69%)
Jul 01, 2020 10.08 10.15 10.08 10.15 3,066 +0.07(+0.69%)
Jun 30, 2020 10.10 10.12 10.07 10.08 105,072 -0.07(-0.69%)
Jun 29, 2020 10.05 10.15 10.03 10.15 29,599 +0.11(+1.10%)
Jun 26, 2020 10.04 10.04 10.04 253 +0.00(+0.00%)
Jun 25, 2020 10.04 10.04 10.04 10.04 53,570 +0.00(+0.00%)
Jun 24, 2020 10.04 10.04 10.04 10.04 52,064 -0.04(-0.38%)
Jun 23, 2020 10.05 10.08 10.05 10.08 88,903 +0.03(+0.28%)
Jun 22, 2020 10.02 10.05 10.02 10.05 63,437 +0.03(+0.30%)
Jun 19, 2020 9.980 10.02 9.980 10.02 100,500 +0.05(+0.50%)
Jun 18, 2020 9.970 9.970 9.970 9.970 30,151 +0.00(+0.00%)
Jun 17, 2020 9.970 9.970 9.970 79 +0.00(+0.00%)
Jun 16, 2020 10.00 10.00 9.970 9.970 542,924 +0.05(+0.50%)
Jun 15, 2020 9.920 9.920 9.920 9.920 200,023 +0.00(+0.00%)
Jun 12, 2020 10.01 10.01 9.920 9.920 202,400 +0.00(+0.00%)
Jun 11, 2020 9.920 9.930 9.920 9.920 95,000 +0.00(+0.00%)
Jun 10, 2020 9.930 9.930 9.920 9.920 25,021 +0.00(+0.00%)
Jun 09, 2020 9.930 9.950 9.920 9.920 45,367 -0.04(-0.35%)
Jun 08, 2020 9.955 9.955 9.955 9.955 101 +0.04(+0.35%)
Jun 05, 2020 9.920 9.920 9.920 9.920 300,000 -0.01(-0.10%)
Jun 02, 2020 9.930 9.930 9.930 0 +0.00(+0.00%)
Jun 01, 2020 9.920 9.930 9.920 9.930 200,600 +0.06(+0.61%)
May 29, 2020 9.900 9.900 9.870 9.870 109,000 -0.03(-0.30%)
May 27, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 19, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 18, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
May 13, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 12, 2020 9.900 9.900 9.900 9.900 3,000 +0.00(+0.00%)
May 11, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
May 08, 2020 9.900 9.900 9.900 9.900 8,400 -0.01(-0.14%)
May 07, 2020 9.914 9.914 9.914 13 +0.00(+0.00%)
May 06, 2020 9.880 9.914 9.870 9.914 99,321 -0.01(-0.06%)
May 05, 2020 9.920 9.920 9.920 10 +0.00(+0.00%)
May 04, 2020 9.920 9.920 9.920 1 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.