Infinite Acquisition Corp - Class A (NFNT) Exchange: NYSE

  1. Profile
  2. Infinite Acquisition Corp - Class A (NFNT)

Data as of Aug. 22, 2025

$10.84 ($0.00) 0.00%

Infinite Acquisition Corp - Class A - Daily Information
Click for more stock information on Infinite Acquisition Corp - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $10.84
Previous Close $10.84
High $10.84
Low $10.84
Adjusted Open $10.84
Previous Adjusted Close $10.84
Adjusted High $10.84
Adjusted Low $10.84
Invest in Infinite Acquisition Corp - Class A (NFNT)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
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.
Historical Stock Data for Infinite Acquisition Corp - Class A (NFNT)
Date Open High Low Close Adj.Close Volume
2023-10-24 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-10-23 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-10-20 $10.83 $10.84 $10.83 $10.84 $10.84 402,002
2023-10-19 $10.83 $10.83 $10.83 $10.83 $10.83 100,008
2023-10-18 $10.82 $10.82 $10.82 $10.82 $10.82 19,271
2023-10-17 $10.83 $10.83 $10.83 $10.83 $10.83 150,120
2023-10-16 $10.85 $10.85 $10.85 $10.85 $10.85 103
2023-10-13 $10.81 $10.81 $10.81 $10.81 $10.81 4,116
2023-10-12 $10.81 $10.81 $10.80 $10.81 $10.81 205,457
2023-10-11 $10.78 $10.83 $10.78 $10.80 $10.80 12,591
2023-10-10 $10.79 $10.80 $10.79 $10.80 $10.80 7,032
2023-10-09 $10.79 $10.79 $10.79 $10.79 $10.79 101
2023-10-06 $10.78 $10.79 $10.78 $10.79 $10.79 4,512
2023-10-05 $10.78 $10.80 $10.78 $10.80 $10.80 169,921
2023-10-04 $10.85 $10.85 $10.78 $10.78 $10.78 337
2023-10-03 $10.85 $10.85 $10.77 $10.77 $10.77 533
2023-10-02 $10.85 $10.85 $10.76 $10.77 $10.77 1,714
2023-09-29 $10.76 $10.76 $10.76 $10.76 $10.76 0
2023-09-28 $10.81 $10.81 $10.76 $10.76 $10.76 388
2023-09-27 $10.75 $10.75 $10.75 $10.75 $10.75 0
2023-09-26 $10.75 $10.75 $10.75 $10.75 $10.75 256
2023-09-25 $10.72 $10.72 $10.72 $10.72 $10.72 1
2023-09-22 $10.72 $10.72 $10.72 $10.72 $10.72 5,858
2023-09-21 $10.72 $10.74 $10.72 $10.74 $10.74 20,124
2023-09-20 $10.70 $10.70 $10.70 $10.70 $10.70 1
2023-09-19 $10.70 $10.70 $10.70 $10.70 $10.70 84
2023-09-18 $10.70 $10.70 $10.70 $10.70 $10.70 145
2023-09-15 $10.72 $10.72 $10.72 $10.72 $10.72 0
2023-09-14 $10.72 $10.72 $10.72 $10.72 $10.72 12
2023-09-13 $10.72 $10.72 $10.72 $10.72 $10.72 19
2023-09-12 $10.72 $10.72 $10.72 $10.72 $10.72 3
2023-09-11 $10.72 $10.72 $10.72 $10.72 $10.72 10,204
2023-09-08 $10.68 $10.68 $10.68 $10.68 $10.68 60
2023-09-07 $10.69 $10.69 $10.68 $10.68 $10.68 1,040
2023-09-06 $10.68 $10.68 $10.68 $10.68 $10.68 10
2023-09-05 $10.70 $10.70 $10.68 $10.68 $10.68 4,873
2023-09-01 $10.67 $10.68 $10.67 $10.68 $10.68 78,679
2023-08-31 $10.63 $10.68 $10.63 $10.67 $10.67 22,595
2023-08-30 $10.70 $10.70 $10.67 $10.67 $10.67 26,096
2023-08-29 $10.68 $10.73 $10.67 $10.67 $10.67 172,984
2023-08-28 $10.67 $10.69 $10.67 $10.67 $10.67 74,632
2023-08-25 $10.83 $10.83 $10.67 $10.68 $10.68 232,982
2023-08-24 $10.67 $10.70 $10.66 $10.68 $10.68 785,836
2023-08-23 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-08-22 $10.67 $10.67 $10.65 $10.65 $10.65 501
2023-08-21 $10.65 $10.66 $10.65 $10.66 $10.66 22,814
2023-08-18 $10.65 $10.65 $10.65 $10.65 $10.65 163,984
2023-08-17 $10.64 $10.64 $10.63 $10.63 $10.63 4,768
2023-08-16 $10.64 $10.65 $10.63 $10.65 $10.65 84,864
2023-08-15 $10.64 $10.64 $10.63 $10.63 $10.63 15,861
2023-08-14 $10.64 $10.64 $10.63 $10.63 $10.63 282,764
2023-08-11 $10.63 $10.64 $10.63 $10.64 $10.64 111,086
2023-08-10 $10.63 $10.63 $10.63 $10.63 $10.63 380,159
2023-08-09 $10.63 $10.64 $10.63 $10.64 $10.64 149,685
2023-08-08 $10.65 $10.65 $10.63 $10.64 $10.64 232,844
2023-08-07 $10.62 $10.73 $10.62 $10.65 $10.65 21,953
2023-08-04 $10.62 $10.64 $10.62 $10.63 $10.63 154,201
2023-08-03 $10.63 $10.64 $10.62 $10.62 $10.62 503,178
2023-08-02 $10.61 $10.66 $10.61 $10.62 $10.62 240,342
2023-08-01 $10.62 $10.63 $10.62 $10.62 $10.62 17,019
2023-07-31 $10.61 $10.61 $10.61 $10.61 $10.61 814
2023-07-28 $10.61 $10.62 $10.61 $10.61 $10.61 4,829
2023-07-27 $10.62 $10.62 $10.62 $10.62 $10.62 39
2023-07-26 $10.68 $10.68 $10.62 $10.62 $10.62 200
2023-07-25 $10.61 $10.61 $10.61 $10.61 $10.61 67
2023-07-24 $10.61 $10.62 $10.60 $10.61 $10.61 2,998
2023-07-21 $10.65 $10.65 $10.60 $10.61 $10.61 54,746
2023-07-20 $10.61 $10.61 $10.60 $10.61 $10.61 4,099
2023-07-19 $10.61 $10.65 $10.60 $10.65 $10.65 2,958
2023-07-18 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-07-17 $10.64 $10.64 $10.60 $10.61 $10.61 831
2023-07-14 $10.59 $10.61 $10.59 $10.61 $10.61 29,283
2023-07-13 $10.59 $10.60 $10.59 $10.59 $10.59 3,142
2023-07-12 $10.58 $10.59 $10.58 $10.59 $10.59 1,670
2023-07-11 $10.57 $10.59 $10.57 $10.58 $10.58 10,515
2023-07-10 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-07-07 $10.58 $10.59 $10.58 $10.59 $10.59 2,071,730
2023-07-06 $10.59 $10.59 $10.59 $10.59 $10.59 949
2023-07-05 $10.59 $10.59 $10.58 $10.58 $10.58 400
2023-07-03 $10.58 $10.58 $10.57 $10.57 $10.57 200
2023-06-30 $10.58 $10.58 $10.57 $10.57 $10.57 3,406
2023-06-29 $10.58 $10.73 $10.56 $10.57 $10.57 33,299
2023-06-28 $10.56 $10.57 $10.56 $10.56 $10.56 43,664
2023-06-27 $10.56 $10.56 $10.56 $10.56 $10.56 45
2023-06-26 $10.56 $10.56 $10.56 $10.56 $10.56 137,900
2023-06-23 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-06-22 $10.55 $10.55 $10.55 $10.55 $10.55 111,421
2023-06-21 $10.55 $10.60 $10.54 $10.55 $10.55 742,689
2023-06-20 $10.53 $10.53 $10.53 $10.53 $10.53 230
2023-06-16 $10.54 $10.54 $10.53 $10.53 $10.53 1,126
2023-06-15 $10.53 $10.54 $10.53 $10.54 $10.54 1,720
2023-06-14 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-06-13 $10.52 $10.52 $10.52 $10.52 $10.52 1
2023-06-12 $10.53 $10.54 $10.52 $10.52 $10.52 6,001
2023-06-09 $10.53 $10.53 $10.53 $10.53 $10.53 100
2023-06-08 $10.53 $10.53 $10.53 $10.53 $10.53 33
2023-06-07 $10.53 $10.53 $10.53 $10.53 $10.53 100
2023-06-06 $10.52 $10.52 $10.52 $10.52 $10.52 100
2023-06-05 $10.53 $10.55 $10.52 $10.53 $10.53 3,532
2023-06-02 $10.53 $10.53 $10.53 $10.53 $10.53 150
2023-06-01 $10.54 $10.55 $10.54 $10.54 $10.54 1,481
2023-05-31 $10.52 $10.55 $10.52 $10.54 $10.54 53,371
2023-05-30 $10.53 $10.53 $10.52 $10.52 $10.52 644
2023-05-26 $10.51 $10.53 $10.51 $10.53 $10.53 2,470
2023-05-25 $10.53 $10.53 $10.51 $10.51 $10.51 1,660
2023-05-24 $10.53 $10.53 $10.53 $10.53 $10.53 283
2023-05-23 $10.53 $10.53 $10.51 $10.53 $10.53 315
2023-05-22 $10.75 $10.75 $10.50 $10.52 $10.52 1,540,464
2023-05-19 $10.51 $10.51 $10.49 $10.51 $10.51 745,457
2023-05-18 $10.50 $10.50 $10.50 $10.50 $10.50 8,900
2023-05-17 $10.48 $10.48 $10.48 $10.48 $10.48 800
2023-05-16 $10.49 $10.50 $10.48 $10.48 $10.48 30,784
2023-05-15 $10.48 $10.49 $10.48 $10.49 $10.49 166,074
2023-05-12 $10.51 $10.51 $10.48 $10.48 $10.48 69,549
2023-05-11 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-05-10 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-05-09 $10.49 $10.49 $10.48 $10.49 $10.49 14,117
2023-05-08 $10.59 $10.59 $10.49 $10.49 $10.49 200
2023-05-05 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-05-04 $10.47 $10.48 $10.47 $10.48 $10.48 856,791
2023-05-03 $10.61 $10.61 $10.48 $10.48 $10.48 21,856
2023-05-02 $10.47 $10.47 $10.47 $10.47 $10.47 84
2023-05-01 $10.55 $10.55 $10.46 $10.47 $10.47 29,366
2023-04-28 $10.49 $10.59 $10.46 $10.59 $10.59 14,571
2023-04-27 $10.46 $10.46 $10.46 $10.46 $10.46 3
2023-04-26 $10.46 $10.46 $10.46 $10.46 $10.46 1,913,201
2023-04-25 $10.45 $10.45 $10.45 $10.45 $10.45 2,478
2023-04-24 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-04-21 $10.45 $10.45 $10.45 $10.45 $10.45 300
2023-04-20 $10.45 $10.45 $10.45 $10.45 $10.45 17,400
2023-04-19 $10.48 $10.48 $10.46 $10.46 $10.46 214,513
2023-04-18 $10.45 $10.49 $10.45 $10.49 $10.49 23,100
2023-04-17 $10.45 $10.46 $10.45 $10.45 $10.45 1,145,736
2023-04-14 $10.44 $10.45 $10.44 $10.44 $10.44 1,253,209
2023-04-13 $10.43 $10.44 $10.43 $10.44 $10.44 230,601
2023-04-12 $10.43 $10.43 $10.43 $10.43 $10.43 227,600
2023-04-11 $10.42 $10.42 $10.42 $10.42 $10.42 89,141
2023-04-10 $10.42 $10.42 $10.42 $10.42 $10.42 39,040
2023-04-06 $10.41 $10.42 $10.41 $10.42 $10.42 56,845
2023-04-05 $10.42 $10.42 $10.42 $10.42 $10.42 9,406
2023-04-04 $10.41 $10.41 $10.41 $10.41 $10.41 1,002
2023-04-03 $10.45 $10.45 $10.41 $10.41 $10.41 5,410
2023-03-31 $10.42 $10.42 $10.42 $10.42 $10.42 1,305
2023-03-30 $10.41 $10.41 $10.41 $10.41 $10.41 106
2023-03-29 $10.41 $10.41 $10.41 $10.41 $10.41 43
2023-03-28 $10.41 $10.41 $10.41 $10.41 $10.41 8,904
2023-03-27 $10.53 $10.53 $10.40 $10.40 $10.40 27,047
2023-03-24 $10.77 $10.77 $10.41 $10.41 $10.41 2,716
2023-03-23 $10.42 $10.42 $10.42 $10.42 $10.42 98
2023-03-22 $10.41 $10.43 $10.41 $10.42 $10.42 4,409
2023-03-21 $10.38 $10.49 $10.38 $10.49 $10.49 38,215
2023-03-20 $10.39 $10.39 $10.39 $10.39 $10.39 3
2023-03-17 $10.38 $10.39 $10.38 $10.39 $10.39 4,469
2023-03-16 $10.37 $10.38 $10.37 $10.38 $10.38 87,705
2023-03-15 $10.38 $10.38 $10.37 $10.37 $10.37 27,570
2023-03-14 $10.39 $10.41 $10.38 $10.38 $10.38 39,367
2023-03-13 $10.39 $10.39 $10.38 $10.39 $10.39 80,706
2023-03-10 $10.39 $10.40 $10.39 $10.40 $10.40 83,325
2023-03-09 $10.39 $10.39 $10.38 $10.39 $10.39 188,130
2023-03-08 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-03-07 $10.37 $10.39 $10.37 $10.38 $10.38 23,200
2023-03-06 $10.37 $10.37 $10.37 $10.37 $10.37 116
2023-03-03 $10.37 $10.38 $10.37 $10.37 $10.37 7,500
2023-03-02 $10.37 $10.37 $10.37 $10.37 $10.37 85,588
2023-03-01 $10.37 $10.37 $10.37 $10.37 $10.37 5
2023-02-28 $10.36 $10.37 $10.36 $10.37 $10.37 12,790
2023-02-27 $10.35 $10.37 $10.35 $10.36 $10.36 227,433
2023-02-24 $10.35 $10.36 $10.35 $10.35 $10.35 37,200
2023-02-23 $10.34 $10.35 $10.34 $10.35 $10.35 15,797
2023-02-22 $10.34 $10.34 $10.34 $10.34 $10.34 200
2023-02-21 $10.36 $10.36 $10.36 $10.36 $10.36 104
2023-02-17 $10.35 $10.35 $10.35 $10.35 $10.35 106
2023-02-16 $10.33 $10.33 $10.33 $10.33 $10.33 200
2023-02-15 $10.35 $10.35 $10.32 $10.34 $10.34 16,356
2023-02-14 $10.33 $10.34 $10.33 $10.34 $10.34 27,767
2023-02-13 $10.33 $10.33 $10.33 $10.33 $10.33 14,535
2023-02-10 $10.31 $10.33 $10.31 $10.32 $10.32 14,603
2023-02-09 $10.31 $10.32 $10.31 $10.32 $10.32 30,463
2023-02-08 $10.31 $10.32 $10.31 $10.31 $10.31 23,498
2023-02-07 $10.32 $10.32 $10.30 $10.30 $10.30 217,299
2023-02-06 $10.30 $10.32 $10.30 $10.30 $10.30 344,904
2023-02-03 $10.30 $10.30 $10.30 $10.30 $10.30 46,726
2023-02-02 $10.30 $10.30 $10.30 $10.30 $10.30 15,385
2023-02-01 $10.30 $10.30 $10.30 $10.30 $10.30 3,786
2023-01-31 $10.29 $10.30 $10.29 $10.30 $10.30 1,841,370
2023-01-30 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-01-27 $10.29 $10.30 $10.29 $10.30 $10.30 29,414
2023-01-26 $10.30 $10.30 $10.29 $10.29 $10.29 90,394
2023-01-25 $10.29 $10.29 $10.29 $10.29 $10.29 92,902
2023-01-24 $10.29 $10.29 $10.28 $10.29 $10.29 50,343
2023-01-23 $10.29 $10.29 $10.28 $10.28 $10.28 414
2023-01-20 $10.30 $10.30 $10.28 $10.28 $10.28 4,227
2023-01-19 $10.29 $10.29 $10.28 $10.29 $10.29 33,853
2023-01-18 $10.29 $10.29 $10.25 $10.29 $10.29 29,813
2023-01-17 $10.29 $10.29 $10.28 $10.29 $10.29 19,539
2023-01-13 $10.25 $10.29 $10.25 $10.29 $10.29 403,120
2023-01-12 $10.25 $10.27 $10.25 $10.27 $10.27 10,754
2023-01-11 $10.30 $10.30 $10.25 $10.25 $10.25 1,471,968
2023-01-10 $10.23 $10.25 $10.23 $10.25 $10.25 37,555
2023-01-09 $10.24 $10.24 $10.22 $10.22 $10.22 52,918
2023-01-06 $10.22 $10.22 $10.21 $10.22 $10.22 888
2023-01-05 $10.24 $10.24 $10.22 $10.22 $10.22 3,900
2023-01-04 $10.24 $10.24 $10.24 $10.24 $10.24 115
2023-01-03 $10.25 $10.25 $10.25 $10.25 $10.25 40
2022-12-30 $10.25 $10.25 $10.25 $10.25 $10.25 160
2022-12-29 $10.25 $10.25 $10.23 $10.23 $10.23 205
2022-12-28 $10.25 $10.25 $10.22 $10.22 $10.22 301
2022-12-27 $10.21 $10.21 $10.21 $10.21 $10.21 31
2022-12-23 $10.20 $10.23 $10.19 $10.21 $10.21 1,159
2022-12-22 $10.20 $10.21 $10.20 $10.20 $10.20 99,078
2022-12-21 $10.18 $10.20 $10.18 $10.20 $10.20 52,135
2022-12-20 $10.18 $10.18 $10.17 $10.17 $10.17 5,004
2022-12-19 $10.18 $10.18 $10.18 $10.18 $10.18 100
2022-12-16 $10.18 $10.18 $10.18 $10.18 $10.18 101
2022-12-15 $10.17 $10.19 $10.17 $10.18 $10.18 89,288
2022-12-14 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-12-13 $10.20 $10.20 $10.20 $10.20 $10.20 3
2022-12-12 $10.20 $10.20 $10.20 $10.20 $10.20 201
2022-12-09 $10.18 $10.18 $10.18 $10.18 $10.18 10,111
2022-12-08 $10.16 $10.16 $10.16 $10.16 $10.16 16,737
2022-12-07 $10.16 $10.16 $10.16 $10.16 $10.16 100
2022-12-06 $10.20 $10.20 $10.20 $10.20 $10.20 107
2022-12-05 $10.19 $10.19 $10.17 $10.17 $10.17 229,232
2022-12-02 $10.18 $10.18 $10.15 $10.16 $10.16 9,164
2022-12-01 $10.16 $10.17 $10.16 $10.16 $10.16 8,203
2022-11-30 $10.16 $10.16 $10.16 $10.16 $10.16 11,196
2022-11-29 $10.14 $10.16 $10.14 $10.15 $10.15 418,291
2022-11-28 $10.15 $10.15 $10.15 $10.15 $10.15 40,069
2022-11-25 $10.14 $10.14 $10.14 $10.14 $10.14 180,864
2022-11-23 $10.16 $10.16 $10.16 $10.16 $10.16 0
2022-11-22 $10.14 $10.16 $10.13 $10.16 $10.16 105,751
2022-11-21 $10.10 $10.16 $10.10 $10.16 $10.16 978,808
2022-11-18 $10.10 $10.10 $10.10 $10.10 $10.10 100
2022-11-17 $10.12 $10.12 $10.12 $10.12 $10.12 85,763
2022-11-16 $10.13 $10.13 $10.12 $10.12 $10.12 3,371
2022-11-15 $10.11 $10.11 $10.10 $10.10 $10.10 3,184
2022-11-14 $10.10 $10.10 $10.10 $10.10 $10.10 9,128
2022-11-11 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-11-10 $10.11 $10.11 $10.11 $10.11 $10.11 50,083
2022-11-09 $10.09 $10.09 $10.09 $10.09 $10.09 214
2022-11-08 $10.08 $10.10 $10.08 $10.09 $10.09 1,344
2022-11-07 $10.10 $10.10 $10.09 $10.10 $10.10 11,284
2022-11-04 $10.07 $10.08 $10.07 $10.07 $10.07 7,606
2022-11-03 $10.10 $10.10 $10.10 $10.10 $10.10 4,200
2022-11-02 $10.08 $10.10 $10.08 $10.08 $10.08 48,467
2022-11-01 $10.08 $10.08 $10.08 $10.08 $10.08 1,700
2022-10-31 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-10-28 $10.05 $10.35 $10.05 $10.08 $10.08 244,731
2022-10-27 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-10-26 $10.06 $10.06 $10.06 $10.06 $10.06 1
2022-10-25 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-10-24 $10.06 $10.06 $10.06 $10.06 $10.06 115
2022-10-21 $10.06 $10.07 $10.05 $10.05 $10.05 37,445
2022-10-20 $10.05 $10.05 $10.05 $10.05 $10.05 125
2022-10-19 $10.03 $10.05 $10.03 $10.05 $10.05 513,850
2022-10-18 $10.05 $10.05 $10.05 $10.05 $10.05 174
2022-10-17 $10.01 $10.01 $10.01 $10.01 $10.01 100,000
2022-10-14 $10.01 $10.01 $10.01 $10.01 $10.01 96
2022-10-13 $10.01 $10.01 $10.01 $10.01 $10.01 269,096
2022-10-12 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-10-11 $9.99 $9.99 $9.99 $9.99 $9.99 10
2022-10-10 $9.99 $9.99 $9.99 $9.99 $9.99 1
2022-10-07 $9.99 $9.99 $9.99 $9.99 $9.99 214,608
2022-10-06 $9.98 $9.98 $9.98 $9.98 $9.98 5,005
2022-10-05 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-04 $9.97 $9.98 $9.97 $9.97 $9.97 40,000
2022-10-03 $9.97 $9.97 $9.97 $9.97 $9.97 1,200
2022-09-30 $9.97 $9.97 $9.97 $9.97 $9.97 5
2022-09-29 $9.96 $9.97 $9.96 $9.97 $9.97 4,037
2022-09-28 $9.96 $9.96 $9.96 $9.96 $9.96 131
2022-09-27 $10.05 $10.05 $9.95 $9.96 $9.96 3,247
2022-09-26 $9.95 $9.95 $9.95 $9.95 $9.95 3
2022-09-23 $9.96 $9.96 $9.95 $9.95 $9.95 8,268
2022-09-22 $9.95 $9.96 $9.95 $9.96 $9.96 11,417
2022-09-21 $9.95 $9.96 $9.94 $9.96 $9.96 4,521
2022-09-20 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-09-19 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-16 $9.94 $9.94 $9.94 $9.94 $9.94 3
2022-09-15 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-14 $9.94 $9.94 $9.94 $9.94 $9.94 5,000
2022-09-13 $9.93 $9.96 $9.92 $9.92 $9.92 1,998,126
2022-09-12 $9.97 $9.97 $9.97 $9.97 $9.97 202
2022-09-09 $10.11 $10.11 $9.95 $9.95 $9.95 605
2022-09-08 $9.97 $9.97 $9.94 $9.94 $9.94 3,840
2022-09-07 $9.95 $9.95 $9.94 $9.94 $9.94 959
2022-09-06 $9.95 $9.99 $9.95 $9.99 $9.99 84,488
2022-09-02 $9.95 $9.95 $9.95 $9.95 $9.95 9
2022-09-01 $9.94 $9.95 $9.94 $9.95 $9.95 10,023
2022-08-31 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-08-30 $9.94 $9.94 $9.94 $9.94 $9.94 101
2022-08-29 $9.90 $9.90 $9.90 $9.90 $9.90 131
2022-08-26 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-08-25 $9.95 $9.95 $9.95 $9.95 $9.95 1
2022-08-24 $9.95 $9.95 $9.95 $9.95 $9.95 4,540
2022-08-23 $9.93 $9.93 $9.93 $9.93 $9.93 1,761
2022-08-22 $9.86 $9.86 $9.86 $9.86 $9.86 151
2022-08-19 $9.89 $9.95 $9.89 $9.95 $9.95 432
2022-08-18 $9.95 $10.09 $9.95 $9.96 $9.96 3,037
2022-08-17 $9.93 $9.93 $9.93 $9.93 $9.93 328,001
2022-08-16 $9.93 $9.93 $9.93 $9.93 $9.93 5
2022-08-15 $9.93 $9.93 $9.93 $9.93 $9.93 100
2022-08-12 $9.94 $9.94 $9.94 $9.94 $9.94 6
2022-08-11 $9.92 $9.94 $9.92 $9.94 $9.94 74,501
2022-08-10 $9.94 $9.94 $9.94 $9.94 $9.94 1
2022-08-09 $9.94 $9.94 $9.94 $9.94 $9.94 11,300
2022-08-08 $9.94 $9.95 $9.94 $9.94 $9.94 762
2022-08-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-04 $9.91 $9.91 $9.91 $9.91 $9.91 90
2022-08-03 $9.90 $9.91 $9.90 $9.91 $9.91 52,797
2022-08-02 $9.90 $9.90 $9.90 $9.90 $9.90 50,161
2022-08-01 $9.92 $9.92 $9.92 $9.92 $9.92 543
2022-07-29 $9.89 $9.89 $9.89 $9.89 $9.89 1,605
2022-07-28 $9.91 $9.91 $9.91 $9.91 $9.91 20
2022-07-27 $9.91 $9.91 $9.91 $9.91 $9.91 310
2022-07-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-25 $9.88 $9.88 $9.88 $9.88 $9.88 20
2022-07-22 $9.88 $9.88 $9.88 $9.88 $9.88 102
2022-07-21 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-20 $9.89 $9.89 $9.88 $9.88 $9.88 331,215
2022-07-19 $9.86 $9.86 $9.86 $9.86 $9.86 53
2022-07-18 $9.86 $9.88 $9.86 $9.86 $9.86 120,500
2022-07-15 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-07-14 $9.87 $9.87 $9.85 $9.86 $9.86 53,900
2022-07-13 $9.87 $9.87 $9.87 $9.87 $9.87 1,156
2022-07-12 $9.87 $9.87 $9.87 $9.87 $9.87 1
2022-07-11 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-07-08 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-07-07 $9.87 $9.87 $9.87 $9.87 $9.87 68,612
2022-07-06 $9.87 $9.87 $9.87 $9.87 $9.87 100,005
2022-07-05 $9.87 $9.89 $9.87 $9.87 $9.87 650,907
2022-07-01 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-30 $9.88 $9.88 $9.88 $9.88 $9.88 20,195
2022-06-29 $9.90 $9.90 $9.90 $9.90 $9.90 5
2022-06-28 $9.90 $9.90 $9.90 $9.90 $9.90 104
2022-06-27 $9.88 $9.88 $9.87 $9.87 $9.87 50,196
2022-06-24 $9.93 $9.93 $9.93 $9.93 $9.93 3
2022-06-23 $9.93 $9.93 $9.93 $9.93 $9.93 6
2022-06-22 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-06-21 $9.93 $9.93 $9.93 $9.93 $9.93 100
2022-06-17 $9.89 $9.89 $9.89 $9.89 $9.89 114
2022-06-16 $9.88 $9.88 $9.87 $9.87 $9.87 51,136
2022-06-15 $9.86 $9.86 $9.86 $9.86 $9.86 880
2022-06-14 $9.88 $9.88 $9.86 $9.86 $9.86 21,747
2022-06-13 $9.86 $9.86 $9.86 $9.86 $9.86 10,005
2022-06-10 $9.88 $9.88 $9.88 $9.88 $9.88 2,373
2022-06-09 $9.84 $9.84 $9.84 $9.84 $9.84 25
2022-06-08 $9.84 $9.84 $9.84 $9.84 $9.84 21
2022-06-07 $9.84 $9.84 $9.84 $9.84 $9.84 3,035
2022-06-06 $9.82 $9.82 $9.82 $9.82 $9.82 25
2022-06-03 $9.82 $9.82 $9.82 $9.82 $9.82 121
2022-06-02 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-06-01 $9.82 $9.82 $9.82 $9.82 $9.82 100,000
2022-05-31 $9.83 $9.83 $9.83 $9.83 $9.83 4,889
2022-05-27 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-26 $9.82 $9.83 $9.82 $9.83 $9.83 6,908
2022-05-25 $9.83 $9.83 $9.83 $9.83 $9.83 80
2022-05-24 $9.83 $9.83 $9.83 $9.83 $9.83 1,028
2022-05-23 $9.81 $9.83 $9.81 $9.83 $9.83 50,047
2022-05-20 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-19 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-05-18 $9.83 $9.83 $9.83 $9.83 $9.83 39
2022-05-17 $9.83 $9.83 $9.83 $9.83 $9.83 40
2022-05-16 $9.86 $9.86 $9.83 $9.83 $9.83 138,222
2022-05-13 $9.83 $9.83 $9.83 $9.83 $9.83 11
2022-05-12 $9.83 $9.83 $9.83 $9.83 $9.83 620
2022-05-11 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-05-10 $9.91 $9.91 $9.91 $9.91 $9.91 14
2022-05-09 $9.91 $9.91 $9.91 $9.91 $9.91 95
2022-05-06 $9.91 $9.91 $9.91 $9.91 $9.91 198
2022-05-05 $9.91 $9.91 $9.91 $9.91 $9.91 1,458
2022-05-04 $9.95 $9.95 $9.95 $9.95 $9.95 166
2022-05-03 $9.90 $9.90 $9.87 $9.89 $9.89 9,511
2022-05-02 $9.87 $9.87 $9.87 $9.87 $9.87 3,000
2022-04-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-28 $9.88 $9.88 $9.87 $9.87 $9.87 831
2022-04-27 $9.87 $9.89 $9.87 $9.88 $9.88 3,603
2022-04-26 $9.87 $9.87 $9.87 $9.87 $9.87 1,131
2022-04-25 $9.90 $9.90 $9.90 $9.90 $9.90 1,670
2022-04-22 $9.88 $9.88 $9.88 $9.88 $9.88 10,000
2022-04-21 $9.89 $9.89 $9.89 $9.89 $9.89 1,049,998
2022-04-20 $9.87 $9.87 $9.87 $9.87 $9.87 5
2022-04-19 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-18 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-14 $9.87 $9.87 $9.87 $9.87 $9.87 200
2022-04-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-12 $9.90 $9.90 $9.90 $9.90 $9.90 263
2022-04-11 $9.90 $9.90 $9.86 $9.88 $9.88 402,501
2022-04-08 $9.90 $9.90 $9.90 $9.90 $9.90 103
2022-04-07 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-04-06 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-05 $9.87 $9.87 $9.87 $9.87 $9.87 709
2022-04-04 $9.87 $9.90 $9.87 $9.87 $9.87 5,714
2022-04-01 $9.87 $9.88 $9.87 $9.88 $9.88 404
2022-03-31 $9.87 $9.88 $9.87 $9.88 $9.88 403
2022-03-30 $9.87 $9.87 $9.87 $9.87 $9.87 76,948
2022-03-29 $9.87 $9.88 $9.85 $9.88 $9.88 8,257
2022-03-28 $9.85 $9.86 $9.85 $9.86 $9.86 10,382
2022-03-25 $9.86 $9.86 $9.86 $9.86 $9.86 715
2022-03-24 $9.86 $9.87 $9.86 $9.87 $9.87 302
2022-03-23 $9.86 $9.87 $9.86 $9.87 $9.87 671
2022-03-22 $9.86 $9.87 $9.86 $9.87 $9.87 10,319
2022-03-21 $9.87 $9.87 $9.86 $9.86 $9.86 1,257
2022-03-18 $9.88 $9.88 $9.88 $9.88 $9.88 5
2022-03-17 $9.88 $9.88 $9.88 $9.88 $9.88 5
2022-03-16 $9.84 $9.88 $9.84 $9.88 $9.88 5,108
2022-03-15 $9.84 $9.84 $9.84 $9.84 $9.84 5,800
2022-03-14 $9.85 $9.85 $9.84 $9.84 $9.84 10,500
2022-03-11 $9.83 $9.87 $9.83 $9.87 $9.87 21,231
2022-03-10 $9.84 $9.85 $9.84 $9.85 $9.85 10,132
2022-03-09 $9.84 $9.84 $9.84 $9.84 $9.84 29,681
2022-03-08 $9.84 $9.84 $9.82 $9.83 $9.83 228,451
2022-03-07 $9.84 $9.84 $9.81 $9.84 $9.84 17,395
2022-03-04 $9.84 $9.85 $9.80 $9.85 $9.85 26,284
2022-03-03 $9.84 $9.84 $9.84 $9.84 $9.84 4,554
2022-03-02 $9.80 $9.84 $9.80 $9.84 $9.84 28,348
2022-03-01 $9.79 $9.85 $9.79 $9.85 $9.85 131,516
2022-02-28 $9.77 $9.77 $9.77 $9.77 $9.77 76,180
2022-02-25 $9.78 $9.78 $9.77 $9.77 $9.77 10,311
2022-02-24 $9.77 $9.79 $9.77 $9.79 $9.79 12,698
2022-02-23 $9.80 $9.80 $9.78 $9.79 $9.79 12,842
2022-02-22 $9.77 $9.82 $9.77 $9.79 $9.79 84,744
2022-02-18 $9.80 $9.83 $9.78 $9.82 $9.82 136,789
2022-02-17 $9.81 $9.84 $9.79 $9.84 $9.84 54,296
2022-02-16 $9.82 $9.83 $9.79 $9.83 $9.83 98,859
2022-02-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-14 $9.79 $9.80 $9.79 $9.80 $9.80 6,561
2022-02-11 $9.80 $9.80 $9.79 $9.79 $9.79 41,650
2022-02-10 $9.78 $9.82 $9.78 $9.82 $9.82 28,801
2022-02-09 $9.80 $9.81 $9.78 $9.78 $9.78 4,897
2022-02-08 $9.79 $9.84 $9.78 $9.84 $9.84 120,700
2022-02-07 $9.80 $9.80 $9.80 $9.80 $9.80 1,809
2022-02-04 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-02-03 $9.79 $9.80 $9.79 $9.80 $9.80 18,728
2022-02-02 $9.81 $9.81 $9.76 $9.78 $9.78 3,590
2022-02-01 $9.88 $9.88 $9.77 $9.81 $9.81 11,877
2022-01-31 $9.78 $9.80 $9.78 $9.80 $9.80 391
2022-01-28 $9.90 $9.90 $9.79 $9.79 $9.79 464
2022-01-27 $9.90 $9.90 $9.77 $9.81 $9.81 25,475
2022-01-26 $9.80 $9.80 $9.78 $9.78 $9.78 941
2022-01-25 $9.80 $9.80 $9.80 $9.80 $9.80 263
2022-01-24 $9.72 $9.81 $9.72 $9.79 $9.79 27,979
2022-01-21 $9.80 $9.83 $9.80 $9.81 $9.81 1,014
2022-01-20 $9.83 $9.83 $9.83 $9.83 $9.83 26
2022-01-19 $9.83 $9.84 $9.83 $9.83 $9.83 1,405
2022-01-18 $9.91 $9.91 $9.81 $9.84 $9.84 571,159
2022-01-14 $9.83 $10.07 $9.78 $9.91 $9.91 35,914
2022-01-13 $9.81 $9.83 $9.80 $9.83 $9.83 9,422
2022-01-12 $9.85 $9.85 $9.80 $9.83 $9.83 50,236
2022-01-11 $9.83 $9.83 $9.83 $9.83 $9.83 114
2022-01-10 $9.78 $9.82 $9.76 $9.81 $9.81 41,625
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.