FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant) (FTACU) Exchange: NASDAQ

  1. Profile
  2. FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant) (FTACU)

Data as of Aug. 21, 2025

$11.50 ($0.00) 0.00%

FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant) - Daily Information
Click for more stock information on FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant).
Daily Information Data
Date Aug. 21, 2025
Open $11.50
Previous Close $11.50
High $11.50
Low $11.50
Adjusted Open $11.50
Previous Adjusted Close $11.50
Adjusted High $11.50
Adjusted Low $11.50
Invest in FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant) (FTACU)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for FinTech Acquisition Corp III - Units (1 Ord Class-A & 0.5 Warrant) (FTACU)
Date Open High Low Close Adj.Close Volume
2020-10-16 $11.50 $11.50 $11.50 $11.50 $11.50 15
2020-10-15 $11.50 $11.50 $11.50 $11.50 $11.50 43
2020-10-14 $11.50 $11.50 $11.50 $11.50 $11.50 0
2020-10-13 $12.40 $12.40 $11.50 $11.50 $11.50 586
2020-10-12 $12.07 $12.07 $12.07 $12.07 $12.07 143
2020-10-09 $10.95 $10.95 $10.95 $10.95 $10.95 2
2020-10-08 $10.95 $10.95 $10.95 $10.95 $10.95 20
2020-10-07 $10.95 $10.95 $10.95 $10.95 $10.95 20
2020-10-06 $10.94 $10.95 $10.94 $10.95 $10.95 28,251
2020-10-05 $11.10 $11.10 $10.76 $10.76 $10.76 300
2020-10-02 $11.07 $11.07 $11.07 $11.07 $11.07 2
2020-10-01 $10.99 $11.07 $10.99 $11.07 $11.07 392
2020-09-30 $10.85 $11.08 $10.85 $10.98 $10.98 19,823
2020-09-29 $10.77 $10.77 $10.77 $10.77 $10.77 352
2020-09-28 $10.96 $10.96 $10.96 $10.96 $10.96 111,440
2020-09-25 $10.76 $10.76 $10.55 $10.55 $10.55 10,500
2020-09-24 $11.01 $11.01 $10.76 $11.00 $11.00 2,730
2020-09-23 $11.20 $11.20 $11.20 $11.20 $11.20 150
2020-09-22 $11.20 $11.20 $11.20 $11.20 $11.20 20
2020-09-21 $11.30 $11.31 $11.20 $11.20 $11.20 2,904
2020-09-18 $11.11 $11.19 $11.11 $11.19 $11.19 1,566
2020-09-17 $11.19 $11.19 $11.03 $11.07 $11.07 567
2020-09-16 $11.20 $11.20 $11.20 $11.20 $11.20 51
2020-09-15 $11.20 $11.20 $11.20 $11.20 $11.20 106
2020-09-14 $11.39 $11.39 $11.39 $11.39 $11.39 7
2020-09-11 $11.39 $11.39 $11.39 $11.39 $11.39 82
2020-09-10 $11.20 $11.39 $11.20 $11.39 $11.39 2,023
2020-09-09 $10.92 $10.92 $10.92 $10.92 $10.92 11
2020-09-08 $10.92 $10.92 $10.92 $10.92 $10.92 7
2020-09-04 $10.92 $10.92 $10.92 $10.92 $10.92 0
2020-09-03 $10.92 $10.97 $10.92 $10.92 $10.92 2,401
2020-09-02 $10.74 $11.15 $10.74 $11.10 $11.10 1,085
2020-09-01 $11.00 $11.00 $11.00 $11.00 $11.00 1
2020-08-31 $11.00 $11.00 $11.00 $11.00 $11.00 237
2020-08-28 $11.10 $11.10 $10.90 $11.10 $11.10 2,288
2020-08-27 $11.10 $11.10 $11.10 $11.10 $11.10 5
2020-08-26 $11.10 $11.10 $11.10 $11.10 $11.10 88
2020-08-25 $10.93 $11.10 $10.88 $11.10 $11.10 6,176
2020-08-24 $10.71 $10.71 $10.71 $10.71 $10.71 476
2020-08-21 $10.88 $10.88 $10.88 $10.88 $10.88 25,002
2020-08-20 $10.76 $10.76 $10.76 $10.76 $10.76 1,109
2020-08-19 $10.73 $10.73 $10.73 $10.73 $10.73 500
2020-08-18 $10.81 $10.81 $10.70 $10.70 $10.70 329
2020-08-17 $10.97 $10.97 $10.71 $10.90 $10.90 663
2020-08-14 $11.01 $11.01 $11.01 $11.01 $11.01 20
2020-08-13 $11.03 $11.15 $11.00 $11.01 $11.01 2,858
2020-08-12 $10.94 $11.00 $10.94 $11.00 $11.00 5,136
2020-08-11 $11.12 $11.12 $11.12 $11.12 $11.12 408
2020-08-10 $10.96 $10.96 $10.85 $10.90 $10.90 1,740
2020-08-07 $11.18 $11.37 $11.04 $11.04 $11.04 13,534
2020-08-06 $11.20 $11.20 $11.20 $11.20 $11.20 1
2020-08-05 $11.20 $11.20 $11.20 $11.20 $11.20 49
2020-08-04 $11.00 $11.20 $11.00 $11.20 $11.20 32,181
2020-08-03 $10.95 $11.16 $10.94 $11.00 $11.00 16,306
2020-07-31 $11.71 $11.71 $10.96 $11.33 $11.33 7,230
2020-07-30 $11.85 $11.85 $11.85 $11.85 $11.85 2,001
2020-07-29 $11.82 $11.82 $11.80 $11.80 $11.80 300
2020-07-28 $11.98 $11.98 $11.98 $11.98 $11.98 214
2020-07-27 $12.00 $12.00 $12.00 $12.00 $12.00 1,112
2020-07-24 $12.00 $12.10 $11.90 $11.98 $11.98 3,888
2020-07-23 $11.89 $13.39 $11.89 $13.39 $13.39 857
2020-07-22 $11.95 $11.98 $11.75 $11.75 $11.75 5,364
2020-07-21 $12.10 $12.10 $11.85 $11.91 $11.91 3,858
2020-07-20 $12.34 $12.34 $12.34 $12.34 $12.34 96
2020-07-17 $12.16 $12.34 $12.10 $12.34 $12.34 3,600
2020-07-16 $12.09 $12.27 $12.05 $12.27 $12.27 890
2020-07-15 $11.86 $12.00 $11.85 $12.00 $12.00 4,200
2020-07-14 $12.26 $12.26 $11.70 $11.88 $11.88 7,900
2020-07-13 $12.50 $12.50 $12.33 $12.38 $12.38 11,300
2020-07-10 $12.76 $12.76 $12.68 $12.70 $12.70 1,500
2020-07-09 $12.15 $12.33 $12.10 $12.33 $12.33 31,100
2020-07-08 $12.14 $12.25 $12.09 $12.25 $12.25 60,600
2020-07-07 $12.22 $12.25 $12.15 $12.20 $12.20 3,300
2020-07-06 $12.23 $12.24 $11.85 $12.24 $12.24 2,000
2020-07-02 $11.75 $12.49 $11.75 $12.25 $12.25 102,800
2020-07-01 $12.57 $12.57 $12.57 $12.57 $12.57 0
2020-06-30 $11.90 $12.81 $11.90 $12.57 $12.57 5,200
2020-06-29 $11.95 $12.06 $11.75 $11.75 $11.75 52,600
2020-06-26 $11.54 $11.54 $11.54 $11.54 $11.54 2
2020-06-25 $11.54 $11.54 $11.54 $11.54 $11.54 17
2020-06-24 $11.54 $11.54 $11.54 $11.54 $11.54 188
2020-06-23 $12.01 $12.01 $11.65 $11.65 $11.65 50,810
2020-06-22 $11.37 $11.90 $11.30 $11.65 $11.65 126,924
2020-06-19 $11.20 $11.54 $11.19 $11.54 $11.54 23,481
2020-06-18 $11.27 $11.27 $11.20 $11.20 $11.20 27,720
2020-06-17 $10.81 $10.81 $10.81 $10.81 $10.81 0
2020-06-16 $10.81 $10.81 $10.81 $10.81 $10.81 0
2020-06-15 $11.36 $11.54 $10.81 $10.81 $10.81 2,902
2020-06-12 $11.40 $11.40 $11.40 $11.40 $11.40 0
2020-06-11 $11.40 $11.40 $11.40 $11.40 $11.40 2
2020-06-10 $11.40 $11.40 $11.40 $11.40 $11.40 100
2020-06-09 $11.15 $11.15 $11.15 $11.15 $11.15 0
2020-06-08 $11.50 $12.31 $11.15 $11.15 $11.15 8,166
2020-06-05 $10.74 $10.80 $10.74 $10.80 $10.80 55,202
2020-06-04 $10.75 $10.75 $10.75 $10.75 $10.75 0
2020-06-03 $10.60 $10.75 $10.57 $10.75 $10.75 800
2020-06-02 $10.75 $10.75 $10.75 $10.75 $10.75 1,161
2020-06-01 $10.97 $10.97 $10.95 $10.95 $10.95 50,546
2020-05-29 $10.75 $10.75 $10.75 $10.75 $10.75 100
2020-05-28 $10.75 $10.75 $10.75 $10.75 $10.75 5
2020-05-27 $10.70 $10.78 $10.70 $10.75 $10.75 300,166
2020-05-26 $10.65 $10.75 $10.65 $10.65 $10.65 29,975
2020-05-22 $10.75 $10.75 $10.75 $10.75 $10.75 1
2020-05-21 $10.75 $10.77 $10.75 $10.75 $10.75 53,628
2020-05-20 $10.72 $10.80 $10.72 $10.80 $10.80 5,351
2020-05-19 $10.65 $10.75 $10.65 $10.75 $10.75 810
2020-05-18 $10.45 $10.45 $10.43 $10.43 $10.43 2,204
2020-05-15 $10.42 $10.42 $10.42 $10.42 $10.42 50
2020-05-14 $10.80 $10.80 $10.42 $10.42 $10.42 8,335
2020-05-13 $10.41 $10.41 $10.41 $10.41 $10.41 0
2020-05-12 $10.41 $10.41 $10.41 $10.41 $10.41 15
2020-05-11 $10.41 $10.41 $10.41 $10.41 $10.41 0
2020-05-08 $10.41 $10.41 $10.41 $10.41 $10.41 52
2020-05-07 $10.41 $10.41 $10.41 $10.41 $10.41 6
2020-05-06 $10.41 $10.41 $10.41 $10.41 $10.41 0
2020-05-05 $10.41 $10.41 $10.41 $10.41 $10.41 9
2020-05-04 $10.41 $10.41 $10.41 $10.41 $10.41 2
2020-05-01 $10.41 $10.41 $10.41 $10.41 $10.41 8
2020-04-30 $10.46 $10.46 $10.41 $10.41 $10.41 2,495
2020-04-29 $10.45 $10.45 $10.45 $10.45 $10.45 1,408
2020-04-28 $10.30 $10.30 $10.30 $10.30 $10.30 1,010
2020-04-27 $10.47 $10.47 $10.47 $10.47 $10.47 1,000
2020-04-24 $10.47 $10.47 $10.47 $10.47 $10.47 405
2020-04-23 $10.45 $10.45 $10.45 $10.45 $10.45 33
2020-04-22 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-04-21 $10.60 $10.80 $10.40 $10.45 $10.45 2,037
2020-04-20 $10.36 $10.43 $10.35 $10.43 $10.43 23,387
2020-04-17 $10.35 $10.35 $10.35 $10.35 $10.35 280
2020-04-16 $10.25 $10.25 $10.25 $10.25 $10.25 501
2020-04-15 $10.25 $10.25 $10.25 $10.25 $10.25 343
2020-04-14 $10.38 $10.38 $10.38 $10.38 $10.38 0
2020-04-13 $10.38 $10.38 $10.38 $10.38 $10.38 1
2020-04-09 $10.38 $10.38 $10.38 $10.38 $10.38 35
2020-04-08 $10.38 $10.38 $10.38 $10.38 $10.38 1,308
2020-04-07 $10.40 $10.40 $10.35 $10.38 $10.38 5,948
2020-04-06 $10.24 $10.24 $10.24 $10.24 $10.24 0
2020-04-03 $10.24 $10.24 $10.24 $10.24 $10.24 1
2020-04-02 $10.24 $10.24 $10.24 $10.24 $10.24 0
2020-04-01 $10.23 $10.30 $10.21 $10.24 $10.24 912,400
2020-03-31 $10.23 $10.23 $10.23 $10.23 $10.23 10
2020-03-30 $10.30 $10.30 $10.23 $10.23 $10.23 104,400
2020-03-27 $10.11 $10.24 $10.11 $10.19 $10.19 466,683
2020-03-26 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-03-25 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-03-24 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-03-23 $10.40 $10.40 $10.40 $10.40 $10.40 10
2020-03-20 $10.40 $10.40 $10.40 $10.40 $10.40 100
2020-03-19 $9.32 $10.30 $9.32 $10.30 $10.30 211,100
2020-03-18 $10.05 $10.34 $9.81 $10.34 $10.34 80,629
2020-03-17 $10.20 $10.50 $10.20 $10.50 $10.50 15,100
2020-03-16 $10.50 $10.51 $10.50 $10.50 $10.50 76,127
2020-03-13 $11.44 $11.44 $11.44 $11.44 $11.44 0
2020-03-12 $10.50 $11.97 $10.50 $11.44 $11.44 4,020
2020-03-11 $11.32 $11.32 $11.32 $11.32 $11.32 0
2020-03-10 $11.32 $11.32 $11.32 $11.32 $11.32 20
2020-03-09 $11.32 $11.32 $11.32 $11.32 $11.32 210
2020-03-06 $11.39 $11.39 $11.39 $11.39 $11.39 415
2020-03-05 $11.83 $11.83 $10.85 $10.85 $10.85 1,000
2020-03-04 $10.85 $10.85 $10.85 $10.85 $10.85 100
2020-03-03 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-03-02 $10.75 $11.76 $10.75 $10.95 $10.95 175,225
2020-02-28 $10.81 $10.81 $10.81 $10.81 $10.81 5,945
2020-02-27 $10.82 $10.82 $10.82 $10.82 $10.82 0
2020-02-26 $10.82 $10.82 $10.82 $10.82 $10.82 5,486
2020-02-25 $10.82 $10.82 $10.82 $10.82 $10.82 0
2020-02-24 $10.82 $10.82 $10.82 $10.82 $10.82 312
2020-02-21 $10.82 $10.82 $10.82 $10.82 $10.82 0
2020-02-20 $10.82 $10.82 $10.82 $10.82 $10.82 0
2020-02-19 $10.82 $10.82 $10.82 $10.82 $10.82 500
2020-02-18 $10.90 $10.90 $10.90 $10.90 $10.90 3
2020-02-14 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-02-13 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-02-12 $10.90 $11.00 $10.90 $10.90 $10.90 11,401
2020-02-11 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-02-10 $10.90 $10.90 $10.90 $10.90 $10.90 500
2020-02-07 $10.92 $10.92 $10.92 $10.92 $10.92 20
2020-02-06 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-02-05 $10.92 $10.92 $10.92 $10.92 $10.92 20
2020-02-04 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-02-03 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-01-31 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-01-29 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-01-28 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-01-27 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-01-24 $10.92 $10.92 $10.92 $10.92 $10.92 18
2020-01-23 $10.92 $10.95 $10.92 $10.95 $10.95 138,794
2020-01-22 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-01-21 $10.90 $10.90 $10.90 $10.90 $10.90 65
2020-01-17 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-01-16 $10.90 $10.90 $10.90 $10.90 $10.90 10
2020-01-15 $10.90 $10.90 $10.90 $10.90 $10.90 65
2020-01-14 $10.90 $10.90 $10.90 $10.90 $10.90 155
2020-01-13 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-01-10 $10.90 $10.90 $10.90 $10.90 $10.90 79,753
2020-01-09 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-01-08 $10.90 $10.90 $10.90 $10.90 $10.90 700
2020-01-07 $10.86 $10.86 $10.86 $10.86 $10.86 50,000
2020-01-06 $10.79 $10.85 $10.79 $10.85 $10.85 40,200
2020-01-03 $10.75 $10.80 $10.75 $10.80 $10.80 44,150
2020-01-02 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-31 $10.80 $10.80 $10.80 $10.80 $10.80 10
2019-12-30 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-27 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-26 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-24 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-23 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-20 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-19 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-18 $10.80 $10.80 $10.80 $10.80 $10.80 15
2019-12-17 $10.80 $10.80 $10.80 $10.80 $10.80 1
2019-12-16 $10.80 $10.80 $10.80 $10.80 $10.80 0
2019-12-13 $10.80 $10.80 $10.80 $10.80 $10.80 1,400
2019-12-12 $10.79 $10.79 $10.79 $10.79 $10.79 25,000
2019-12-11 $10.75 $10.75 $10.75 $10.75 $10.75 6
2019-12-10 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-12-09 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-12-06 $10.75 $10.75 $10.75 $10.75 $10.75 302
2019-12-05 $10.76 $10.76 $10.76 $10.76 $10.76 0
2019-12-04 $10.76 $10.76 $10.76 $10.76 $10.76 0
2019-12-03 $10.76 $10.76 $10.76 $10.76 $10.76 0
2019-12-02 $10.76 $10.76 $10.76 $10.76 $10.76 2
2019-11-29 $10.76 $10.76 $10.76 $10.76 $10.76 0
2019-11-27 $10.76 $10.76 $10.76 $10.76 $10.76 5
2019-11-26 $10.76 $10.76 $10.76 $10.76 $10.76 0
2019-11-25 $10.76 $10.76 $10.76 $10.76 $10.76 75,050
2019-11-22 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-21 $10.76 $10.76 $10.70 $10.70 $10.70 610
2019-11-20 $10.70 $10.72 $10.70 $10.70 $10.70 67,575
2019-11-19 $10.68 $10.68 $10.68 $10.68 $10.68 800
2019-11-18 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-15 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-14 $10.70 $10.70 $10.70 $10.70 $10.70 1,325
2019-11-13 $10.70 $10.70 $10.70 $10.70 $10.70 2,400
2019-11-12 $10.68 $10.69 $10.68 $10.69 $10.69 400
2019-11-11 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-08 $10.67 $10.70 $10.67 $10.70 $10.70 200
2019-11-07 $10.70 $10.70 $10.70 $10.70 $10.70 105,000
2019-11-06 $10.70 $10.70 $10.70 $10.70 $10.70 200
2019-11-05 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-04 $10.69 $10.80 $10.69 $10.70 $10.70 21,271
2019-11-01 $10.74 $10.75 $10.74 $10.75 $10.75 2,500
2019-10-31 $10.69 $10.69 $10.69 $10.69 $10.69 30
2019-10-30 $10.69 $10.69 $10.69 $10.69 $10.69 0
2019-10-29 $10.69 $10.69 $10.69 $10.69 $10.69 330
2019-10-28 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-10-25 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-10-24 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-10-23 $10.69 $10.70 $10.69 $10.70 $10.70 10,143
2019-10-22 $10.65 $10.65 $10.65 $10.65 $10.65 101
2019-10-21 $10.67 $10.67 $10.66 $10.67 $10.67 1,602
2019-10-18 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-10-17 $10.67 $10.70 $10.67 $10.70 $10.70 400
2019-10-16 $10.68 $10.69 $10.68 $10.69 $10.69 400
2019-10-15 $10.69 $10.69 $10.69 $10.69 $10.69 200
2019-10-14 $10.57 $10.70 $10.57 $10.70 $10.70 1,023
2019-10-11 $10.64 $10.64 $10.50 $10.50 $10.50 10,168
2019-10-10 $10.66 $10.66 $10.50 $10.50 $10.50 396
2019-10-09 $10.66 $10.66 $10.66 $10.66 $10.66 0
2019-10-08 $10.57 $10.66 $10.57 $10.66 $10.66 2,700
2019-10-07 $10.66 $10.66 $10.66 $10.66 $10.66 335
2019-10-04 $10.68 $10.68 $10.66 $10.66 $10.66 7,258
2019-10-03 $10.65 $10.68 $10.65 $10.68 $10.68 480
2019-10-02 $10.70 $10.70 $10.70 $10.70 $10.70 100
2019-10-01 $10.68 $10.68 $10.35 $10.35 $10.35 400
2019-09-30 $10.68 $10.68 $10.67 $10.68 $10.68 923
2019-09-27 $10.68 $10.68 $10.66 $10.67 $10.67 12,099
2019-09-26 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-09-25 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-09-24 $10.68 $10.68 $10.66 $10.66 $10.66 600
2019-09-23 $10.68 $10.68 $10.68 $10.68 $10.68 325
2019-09-20 $10.68 $10.68 $10.66 $10.66 $10.66 10,300
2019-09-19 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-09-18 $10.67 $10.67 $10.67 $10.67 $10.67 301
2019-09-17 $10.69 $10.69 $10.66 $10.66 $10.66 7,726
2019-09-16 $10.70 $10.70 $10.70 $10.70 $10.70 5,000
2019-09-13 $10.68 $10.68 $10.66 $10.66 $10.66 14,000
2019-09-12 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-09-11 $10.69 $10.69 $10.69 $10.69 $10.69 0
2019-09-10 $10.69 $10.69 $10.69 $10.69 $10.69 0
2019-09-09 $10.69 $10.69 $10.69 $10.69 $10.69 0
2019-09-06 $10.69 $10.69 $10.69 $10.69 $10.69 100
2019-09-05 $10.70 $10.70 $10.70 $10.70 $10.70 5,800
2019-09-04 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-09-03 $10.68 $10.68 $10.68 $10.68 $10.68 700
2019-08-30 $10.68 $10.70 $10.60 $10.70 $10.70 6,400
2019-08-29 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-08-28 $10.68 $10.68 $10.68 $10.68 $10.68 400
2019-08-27 $10.70 $10.70 $10.67 $10.67 $10.67 2,200
2019-08-26 $10.68 $10.68 $10.68 $10.68 $10.68 0
2019-08-23 $10.69 $10.69 $10.68 $10.68 $10.68 402
2019-08-22 $10.67 $10.67 $10.67 $10.67 $10.67 300
2019-08-21 $10.60 $10.65 $10.59 $10.65 $10.65 21,161
2019-08-20 $10.60 $10.65 $10.60 $10.65 $10.65 19,990
2019-08-19 $10.60 $10.60 $10.60 $10.60 $10.60 2,800
2019-08-16 $10.60 $10.60 $10.60 $10.60 $10.60 300
2019-08-15 $10.60 $10.60 $10.54 $10.60 $10.60 498,138
2019-08-14 $10.60 $10.60 $10.59 $10.60 $10.60 12,000
2019-08-13 $10.68 $10.70 $10.62 $10.62 $10.62 505,562
2019-08-12 $10.73 $10.73 $10.68 $10.68 $10.68 500
2019-08-09 $10.73 $10.73 $10.68 $10.68 $10.68 500
2019-08-08 $10.73 $10.73 $10.68 $10.68 $10.68 450
2019-08-07 $10.68 $10.68 $10.68 $10.68 $10.68 300
2019-08-06 $10.70 $10.70 $10.70 $10.70 $10.70 4,100
2019-08-05 $10.70 $10.70 $10.70 $10.70 $10.70 4,066
2019-08-02 $10.70 $10.70 $10.69 $10.69 $10.69 5,500
2019-08-01 $10.70 $10.70 $10.68 $10.70 $10.70 1,200
2019-07-31 $10.68 $10.70 $10.68 $10.70 $10.70 1,200
2019-07-30 $10.68 $10.70 $10.60 $10.70 $10.70 3,430
2019-07-29 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-07-26 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-07-25 $10.70 $10.70 $10.64 $10.70 $10.70 1,400
2019-07-24 $10.70 $10.70 $10.64 $10.68 $10.68 1,750
2019-07-23 $10.71 $10.73 $10.51 $10.71 $10.71 7,073
2019-07-22 $10.70 $10.70 $10.50 $10.70 $10.70 1,802
2019-07-19 $10.65 $10.70 $10.65 $10.70 $10.70 400
2019-07-18 $10.69 $10.70 $10.69 $10.70 $10.70 443
2019-07-17 $10.70 $10.70 $10.70 $10.70 $10.70 330
2019-07-16 $10.70 $10.71 $10.60 $10.71 $10.71 2,003
2019-07-15 $10.70 $10.71 $10.53 $10.71 $10.71 3,100
2019-07-12 $10.75 $10.75 $10.75 $10.75 $10.75 2
2019-07-11 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-07-10 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-07-09 $10.75 $10.75 $10.75 $10.75 $10.75 200
2019-07-08 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-07-05 $10.70 $10.70 $10.70 $10.70 $10.70 480
2019-07-03 $10.73 $10.73 $10.70 $10.70 $10.70 9,651
2019-07-02 $10.70 $10.70 $10.70 $10.70 $10.70 201
2019-07-01 $10.71 $10.71 $10.71 $10.71 $10.71 0
2019-06-28 $10.73 $10.73 $10.71 $10.71 $10.71 52,003
2019-06-27 $10.74 $10.74 $10.73 $10.73 $10.73 918
2019-06-26 $10.70 $10.75 $10.65 $10.75 $10.75 1,800
2019-06-25 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-06-24 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-06-21 $10.75 $10.75 $10.74 $10.75 $10.75 14,515
2019-06-19 $10.65 $10.75 $10.64 $10.75 $10.75 117,925
2019-06-18 $10.57 $10.65 $10.57 $10.65 $10.65 71,315
2019-06-17 $10.60 $10.60 $10.60 $10.60 $10.60 4
2019-06-14 $10.60 $10.62 $10.58 $10.60 $10.60 92,015
2019-06-13 $10.60 $10.60 $10.60 $10.60 $10.60 2
2019-06-12 $10.57 $10.60 $10.55 $10.60 $10.60 22,100
2019-06-11 $10.55 $10.57 $10.54 $10.57 $10.57 294,685
2019-06-10 $10.53 $10.55 $10.52 $10.55 $10.55 26,400
2019-06-07 $10.55 $10.55 $10.55 $10.55 $10.55 25,000
2019-06-06 $10.54 $10.54 $10.54 $10.54 $10.54 15
2019-06-05 $10.54 $10.54 $10.54 $10.54 $10.54 100
2019-06-04 $10.53 $10.55 $10.50 $10.55 $10.55 3,100
2019-06-03 $10.53 $10.53 $10.53 $10.53 $10.53 7,611
2019-05-31 $10.52 $10.55 $10.52 $10.53 $10.53 3,495
2019-05-30 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-05-29 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-05-28 $10.47 $10.55 $10.47 $10.55 $10.55 1,134
2019-05-24 $10.54 $10.55 $10.54 $10.55 $10.55 2,042
2019-05-23 $10.53 $10.53 $10.53 $10.53 $10.53 0
2019-05-22 $10.53 $10.53 $10.53 $10.53 $10.53 1,500
2019-05-21 $10.50 $10.50 $10.50 $10.50 $10.50 300
2019-05-20 $10.50 $10.52 $10.50 $10.52 $10.52 800
2019-05-17 $10.46 $10.51 $10.46 $10.50 $10.50 53,519
2019-05-16 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-05-15 $10.45 $10.45 $10.45 $10.45 $10.45 6,900
2019-05-14 $10.48 $10.50 $10.44 $10.45 $10.45 136,020
2019-05-13 $10.45 $10.45 $10.45 $10.45 $10.45 177,318
2019-05-10 $10.55 $10.55 $10.49 $10.50 $10.50 30,314
2019-05-09 $10.49 $10.50 $10.49 $10.50 $10.50 2,201
2019-05-08 $10.50 $10.57 $10.48 $10.48 $10.48 2,605
2019-05-07 $10.43 $10.45 $10.43 $10.45 $10.45 100,143
2019-05-06 $10.43 $10.45 $10.43 $10.45 $10.45 73,000
2019-05-03 $10.42 $10.45 $10.40 $10.42 $10.42 34,600
2019-05-02 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-05-01 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-04-30 $10.40 $10.40 $10.40 $10.40 $10.40 12,650
2019-04-29 $10.40 $10.40 $10.40 $10.40 $10.40 4,000
2019-04-26 $10.40 $10.40 $10.40 $10.40 $10.40 39
2019-04-25 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-04-24 $10.40 $10.40 $10.38 $10.40 $10.40 4,850
2019-04-23 $10.35 $10.40 $10.33 $10.40 $10.40 1,500
2019-04-22 $10.35 $10.35 $10.30 $10.35 $10.35 6,530
2019-04-18 $10.35 $10.35 $10.35 $10.35 $10.35 2,015
2019-04-17 $10.25 $10.35 $10.25 $10.30 $10.30 3,150
2019-04-16 $10.30 $10.30 $10.30 $10.30 $10.30 2,100
2019-04-15 $10.30 $10.30 $10.24 $10.30 $10.30 8,500
2019-04-12 $10.29 $10.29 $10.27 $10.27 $10.27 500
2019-04-11 $10.25 $10.25 $10.25 $10.25 $10.25 20
2019-04-10 $10.25 $10.25 $10.25 $10.25 $10.25 15
2019-04-09 $10.24 $10.25 $10.24 $10.25 $10.25 10,354
2019-04-08 $10.25 $10.25 $10.25 $10.25 $10.25 3,150
2019-04-05 $10.25 $10.26 $10.24 $10.24 $10.24 10,500
2019-04-04 $10.25 $10.25 $10.25 $10.25 $10.25 15
2019-04-03 $10.25 $10.25 $10.13 $10.25 $10.25 143,813
2019-04-02 $10.22 $10.22 $10.22 $10.22 $10.22 12,100
2019-04-01 $10.20 $10.20 $10.20 $10.20 $10.20 6,920
2019-03-29 $10.17 $10.19 $10.17 $10.19 $10.19 33,908
2019-03-28 $10.19 $10.19 $10.14 $10.19 $10.19 5,850
2019-03-27 $10.18 $10.19 $10.18 $10.19 $10.19 1,100
2019-03-26 $10.19 $10.19 $10.19 $10.19 $10.19 50,000
2019-03-25 $10.18 $10.18 $10.18 $10.18 $10.18 2,800
2019-03-22 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-03-21 $10.16 $10.18 $10.14 $10.18 $10.18 4,018
2019-03-20 $10.18 $10.20 $10.13 $10.16 $10.16 195,323
2019-03-19 $10.19 $10.19 $10.18 $10.18 $10.18 780
2019-03-18 $10.18 $10.18 $10.18 $10.18 $10.18 10,000
2019-03-15 $10.17 $10.18 $10.17 $10.18 $10.18 5,723
2019-03-14 $10.18 $10.18 $10.18 $10.18 $10.18 20,000
2019-03-13 $10.17 $10.17 $10.17 $10.17 $10.17 264
2019-03-12 $10.15 $10.18 $10.15 $10.18 $10.18 53,800
2019-03-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-03-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-03-07 $10.12 $10.18 $10.11 $10.15 $10.15 21,900
2019-03-06 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-03-05 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-03-04 $10.18 $10.18 $10.18 $10.18 $10.18 100
2019-03-01 $10.18 $10.18 $10.18 $10.18 $10.18 7,900
2019-02-28 $10.16 $10.18 $10.10 $10.18 $10.18 30,454
2019-02-27 $10.14 $10.18 $10.14 $10.18 $10.18 27,802
2019-02-26 $10.17 $10.17 $10.14 $10.17 $10.17 13,100
2019-02-25 $10.17 $10.17 $10.17 $10.17 $10.17 10,250
2019-02-22 $10.17 $10.17 $10.16 $10.17 $10.17 4,900
2019-02-21 $10.16 $10.18 $10.14 $10.18 $10.18 2,400
2019-02-20 $10.14 $10.17 $10.14 $10.17 $10.17 146,300
2019-02-19 $10.10 $10.14 $10.10 $10.14 $10.14 1,200
2019-02-15 $10.14 $10.14 $10.14 $10.14 $10.14 1
2019-02-14 $10.14 $10.14 $10.14 $10.14 $10.14 0
2019-02-13 $10.14 $10.14 $10.14 $10.14 $10.14 0
2019-02-12 $10.04 $10.14 $10.04 $10.14 $10.14 10,200
2019-02-11 $10.14 $10.14 $10.14 $10.14 $10.14 1,638
2019-02-08 $10.01 $10.12 $10.01 $10.12 $10.12 2,400
2019-02-07 $10.08 $10.08 $10.08 $10.08 $10.08 275,000
2019-02-06 $10.05 $10.05 $10.05 $10.05 $10.05 50
2019-02-05 $10.05 $10.05 $10.05 $10.05 $10.05 25,221
2019-02-04 $10.05 $10.05 $10.05 $10.05 $10.05 670
2019-02-01 $10.05 $10.05 $10.05 $10.05 $10.05 27
2019-01-31 $10.14 $10.14 $10.03 $10.05 $10.05 701
2019-01-30 $10.03 $10.10 $10.03 $10.05 $10.05 998
2019-01-29 $10.05 $10.09 $10.03 $10.05 $10.05 150,700
2019-01-28 $10.04 $10.14 $10.03 $10.05 $10.05 1,900
2019-01-25 $10.05 $10.05 $10.05 $10.05 $10.05 2
2019-01-24 $10.03 $10.12 $10.02 $10.05 $10.05 10,900
2019-01-23 $10.08 $10.11 $10.02 $10.08 $10.08 28,752
2019-01-22 $10.08 $10.08 $10.03 $10.08 $10.08 142,326
2019-01-18 $10.04 $10.08 $10.04 $10.08 $10.08 1,500
2019-01-17 $10.01 $10.08 $10.01 $10.08 $10.08 104,497
2019-01-16 $10.04 $10.04 $10.03 $10.04 $10.04 41,064
2019-01-15 $10.03 $10.05 $10.00 $10.04 $10.04 12,510
2019-01-14 $10.03 $10.05 $10.00 $10.04 $10.04 36,246
2019-01-11 $10.03 $10.04 $9.99 $10.04 $10.04 35,430
2019-01-10 $10.02 $10.05 $9.98 $10.04 $10.04 33,000
2019-01-09 $9.98 $10.05 $9.98 $10.02 $10.02 701
2019-01-08 $10.00 $10.02 $10.00 $10.02 $10.02 373,883
2019-01-07 $10.00 $10.01 $10.00 $10.00 $10.00 151,075
2019-01-04 $10.02 $10.02 $10.00 $10.00 $10.00 8,510
2019-01-03 $10.00 $10.04 $10.00 $10.04 $10.04 3,990
2019-01-02 $10.03 $10.04 $10.03 $10.04 $10.04 10,100
2018-12-31 $9.98 $10.04 $9.98 $10.00 $10.00 115,867
2018-12-28 $10.05 $10.05 $9.93 $9.96 $9.96 95,929
2018-12-27 $10.03 $10.03 $10.03 $10.03 $10.03 1
2018-12-26 $10.03 $10.03 $10.03 $10.03 $10.03 1
2018-12-24 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-12-21 $10.00 $10.04 $10.00 $10.03 $10.03 136,750
2018-12-20 $10.03 $10.03 $10.03 $10.03 $10.03 16,979
2018-12-19 $10.01 $10.04 $10.01 $10.04 $10.04 3,102
2018-12-18 $9.99 $10.03 $9.99 $10.03 $10.03 40,987
2018-12-17 $10.03 $10.03 $10.03 $10.03 $10.03 10
2018-12-14 $10.03 $10.03 $10.03 $10.03 $10.03 2
2018-12-13 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-12-12 $10.00 $10.03 $9.98 $10.03 $10.03 1,304,974
2018-12-11 $10.00 $10.04 $10.00 $10.00 $10.00 300,010
2018-12-10 $10.04 $10.04 $10.04 $10.04 $10.04 500
2018-12-07 $10.00 $10.05 $10.00 $10.05 $10.05 5,467
2018-12-06 $10.00 $10.05 $10.00 $10.05 $10.05 410,319
2018-12-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-12-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-11-30 $10.01 $10.01 $10.01 $10.01 $10.01 7,000
2018-11-29 $10.01 $10.01 $10.01 $10.01 $10.01 80
2018-11-28 $10.00 $10.01 $10.00 $10.01 $10.01 7,000
2018-11-27 $10.02 $10.02 $10.00 $10.00 $10.00 8,692
2018-11-26 $10.03 $10.03 $10.00 $10.00 $10.00 209,100
2018-11-21 $10.00 $10.02 $10.00 $10.02 $10.02 2,196
2018-11-20 $10.03 $10.05 $10.00 $10.02 $10.02 172,358
2018-11-19 $10.08 $10.08 $10.02 $10.04 $10.04 294,964
2018-11-16 $10.06 $10.06 $10.03 $10.04 $10.04 2,041,635
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.