Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U) Exchange: NYSE
Data as of Aug. 19, 2025
$10.15 ($0.00) 0.00%
Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) - Daily Information
Click for more stock information on Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.15 |
| Previous Close | $10.15 |
| High | $10.15 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.15 |
About Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U)
Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War)
Invest in Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U)
Historical Stock Data for Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,100 |
| 2023-03-17 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 900,300 |
| 2023-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-03-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-03-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-03-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2023-03-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-03-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-02-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-02-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,200 |
| 2023-02-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,012 |
| 2023-02-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 900 |
| 2023-02-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-16 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 15,700 |
| 2023-02-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 300 |
| 2023-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,000 |
| 2023-02-08 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 2,400 |
| 2023-02-07 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 304 |
| 2023-02-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-30 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 200 |
| 2023-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-01-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-01-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-13 | $10.07 | $10.11 | $9.86 | $10.11 | $10.11 | 56,328 |
| 2023-01-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2023-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-06 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 6,764 |
| 2023-01-05 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 1,851 |
| 2023-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2022-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-27 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 5,200 |
| 2022-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-22 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 2,500 |
| 2022-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-12-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-12 | $9.97 | $10.02 | $9.97 | $10.01 | $10.01 | 550 |
| 2022-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 227 |
| 2022-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 119 |
| 2022-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-01 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 11,102 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-29 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 6,314 |
| 2022-11-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-11-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-22 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 902 |
| 2022-11-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 988 |
| 2022-11-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-14 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 4,986 |
| 2022-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 201 |
| 2022-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-11-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-11-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-25 | $10.10 | $10.10 | $9.87 | $9.87 | $9.87 | 4,050 |
| 2022-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,600 |
| 2022-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,516 |
| 2022-10-10 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 3,308 |
| 2022-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-10-06 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 5,500 |
| 2022-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-04 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 7,100 |
| 2022-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,800 |
| 2022-09-30 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 21,811 |
| 2022-09-29 | $9.83 | $9.88 | $9.81 | $9.81 | $9.81 | 97,972 |
| 2022-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-26 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 6,200 |
| 2022-09-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-12 | $9.89 | $9.94 | $9.86 | $9.86 | $9.86 | 947 |
| 2022-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-08 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 1,662 |
| 2022-09-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 400 |
| 2022-09-01 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,986 |
| 2022-08-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 60 |
| 2022-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,700 |
| 2022-08-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 900 |
| 2022-08-26 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,748 |
| 2022-08-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 102 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,000 |
| 2022-08-10 | $9.87 | $9.87 | $9.79 | $9.83 | $9.83 | 88,543 |
| 2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-08 | $9.80 | $10.35 | $9.77 | $9.82 | $9.82 | 11,566 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 275 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,799 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,400 |
| 2022-07-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-25 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 8,365 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,335 |
| 2022-07-21 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 638 |
| 2022-07-20 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 33,675 |
| 2022-07-19 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 624 |
| 2022-07-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,446 |
| 2022-07-15 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,400 |
| 2022-07-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-13 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 5,214 |
| 2022-07-12 | $9.85 | $9.86 | $9.82 | $9.84 | $9.84 | 11,400 |
| 2022-07-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-07-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-07-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-07-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 161 |
| 2022-07-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-07-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-29 | $9.91 | $9.96 | $9.91 | $9.92 | $9.92 | 1,490 |
| 2022-06-28 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 5,586 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 255 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 300 |
| 2022-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,971 |
| 2022-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-17 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 30,488 |
| 2022-06-16 | $9.83 | $9.83 | $9.79 | $9.82 | $9.82 | 11,274 |
| 2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 238 |
| 2022-06-14 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 3,600 |
| 2022-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 610 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-06-07 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 17,350 |
| 2022-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-03 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 1,091 |
| 2022-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-01 | $9.81 | $9.88 | $9.80 | $9.83 | $9.83 | 24,105 |
| 2022-05-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101 |
| 2022-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 400 |
| 2022-05-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 141 |
| 2022-05-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 22 |
| 2022-05-12 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 7,100 |
| 2022-05-11 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,777 |
| 2022-05-10 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 30,400 |
| 2022-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,287 |
| 2022-05-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,472 |
| 2022-05-04 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 860 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,340 |
| 2022-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 900 |
| 2022-04-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 212 |
| 2022-04-27 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 10,435 |
| 2022-04-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,386 |
| 2022-04-25 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 5,894 |
| 2022-04-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-21 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,100 |
| 2022-04-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-04-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 189 |
| 2022-04-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 180 |
| 2022-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,328 |
| 2022-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,340 |
| 2022-03-29 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 556 |
| 2022-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 110 |
| 2022-03-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 119 |
| 2022-03-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,680 |
| 2022-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,000 |
| 2022-03-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,152 |
| 2022-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-03-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,089 |
| 2022-03-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 34 |
| 2022-03-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 800 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-08 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,303 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 477 |
| 2022-02-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-02-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7 |
| 2022-02-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 8 |
| 2022-02-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 14 |
| 2022-01-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6 |
| 2022-01-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9 |
| 2022-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 16 |
| 2022-01-26 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 380 |
| 2022-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,012 |
| 2022-01-21 | $10.05 | $10.05 | $9.94 | $9.94 | $9.94 | 208 |
| 2022-01-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,003 |
| 2022-01-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7 |
| 2022-01-18 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 5,245 |
| 2022-01-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 603 |
| 2022-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2022-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2022-01-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-12-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-12-30 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 500 |
| 2021-12-29 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 4,913 |
| 2021-12-28 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,699 |
| 2021-12-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6,609 |
| 2021-12-22 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 6,102 |
| 2021-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9 |
| 2021-12-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-12-14 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 903 |
| 2021-12-13 | $9.96 | $9.98 | $9.95 | $9.96 | $9.96 | 4,605 |
| 2021-12-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 404 |
| 2021-12-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 803 |
| 2021-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 183 |
| 2021-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 61 |
| 2021-12-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 729 |
| 2021-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2021-11-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-22 | $9.97 | $10.10 | $9.97 | $10.05 | $10.05 | 1,908 |
| 2021-11-19 | $10.00 | $10.05 | $9.96 | $9.96 | $9.96 | 8,905 |
| 2021-11-18 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 2,311 |
| 2021-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12 |
| 2021-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-11-12 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 1,033 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2021-11-10 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,100 |
| 2021-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 305 |
| 2021-11-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6 |
| 2021-11-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-03 | $9.89 | $9.97 | $9.89 | $9.97 | $9.97 | 900 |
| 2021-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 130 |
| 2021-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2021-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 46 |
| 2021-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2021-10-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 39 |
| 2021-10-19 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 3,423 |
| 2021-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-15 | $9.93 | $9.93 | $9.86 | $9.93 | $9.93 | 3,946 |
| 2021-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,000 |
| 2021-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,727 |
| 2021-10-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2021-10-08 | $9.88 | $9.94 | $9.88 | $9.91 | $9.91 | 8,298 |
| 2021-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14 |
| 2021-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 900 |
| 2021-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 198 |
| 2021-09-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2021-09-29 | $10.92 | $10.92 | $10.19 | $10.20 | $10.20 | 947 |
| 2021-09-28 | $10.75 | $11.28 | $9.95 | $9.95 | $9.95 | 5,593 |
| 2021-09-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-09-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-09-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2021-09-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-09-21 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 21,217 |
| 2021-09-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 123 |
| 2021-09-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50 |
| 2021-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,732 |
| 2021-09-14 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 1,386 |
| 2021-09-13 | $10.05 | $10.05 | $9.93 | $9.94 | $9.94 | 52,768 |
| 2021-09-10 | $9.87 | $10.05 | $9.85 | $9.85 | $9.85 | 1,001 |
| 2021-09-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 501 |
| 2021-09-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2021-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6 |
| 2021-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 204 |
| 2021-08-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-08-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-24 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,220 |
| 2021-08-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-08-20 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 5,504 |
| 2021-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 45,816 |
| 2021-08-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 282 |
| 2021-08-17 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 13,686 |
| 2021-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,658 |
| 2021-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-09 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 14,200 |
| 2021-08-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2021-08-05 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 2,867 |
| 2021-08-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 801 |
| 2021-08-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 2021-08-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 600 |
| 2021-07-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 37,160 |
| 2021-07-28 | $10.15 | $10.15 | $10.09 | $10.10 | $10.10 | 10,800 |
| 2021-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 127,170 |
| 2021-07-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 900 |
| 2021-07-23 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 11,592 |
| 2021-07-22 | $10.07 | $10.10 | $10.07 | $10.07 | $10.07 | 4,377 |
| 2021-07-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 14,000 |
| 2021-07-20 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 245,192 |
| 2021-07-19 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 25,596 |
| 2021-07-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 219 |
| 2021-07-15 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 17,000 |
| 2021-07-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4 |
| 2021-07-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-12 | $10.10 | $10.19 | $10.09 | $10.16 | $10.16 | 2,237 |
| 2021-07-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,800 |
| 2021-07-08 | $10.10 | $10.15 | $10.08 | $10.15 | $10.15 | 2,200 |
| 2021-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-07-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-07-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,103 |
| 2021-06-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 403 |
| 2021-06-29 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 14,814 |
| 2021-06-28 | $10.10 | $10.24 | $10.10 | $10.10 | $10.10 | 48,975 |
| 2021-06-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 25 |
| 2021-06-24 | $10.16 | $10.24 | $10.16 | $10.16 | $10.16 | 2,050 |
| 2021-06-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 701 |
| 2021-06-22 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 1,639 |
| 2021-06-21 | $10.25 | $10.27 | $10.07 | $10.07 | $10.07 | 1,161 |
| 2021-06-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 209 |
| 2021-06-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2021-06-16 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 6,100 |
| 2021-06-15 | $10.30 | $10.39 | $10.26 | $10.39 | $10.39 | 14,991 |
| 2021-06-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2021-06-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
| 2021-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 251 |
| 2021-06-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 75 |
| 2021-06-08 | $10.02 | $10.14 | $10.02 | $10.14 | $10.14 | 370 |
| 2021-06-07 | $10.98 | $10.98 | $10.44 | $10.46 | $10.46 | 1,996 |
| 2021-06-04 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 51,711 |
| 2021-06-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,455 |
| 2021-06-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 67 |
| 2021-06-01 | $9.96 | $10.00 | $9.95 | $9.98 | $9.98 | 48,470 |
| 2021-05-28 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 548 |
| 2021-05-27 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,829 |
| 2021-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 608 |
| 2021-05-25 | $10.01 | $10.01 | $9.81 | $9.95 | $9.95 | 3,437 |
| 2021-05-24 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 445 |
| 2021-05-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 256,408 |
| 2021-05-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 750 |
| 2021-05-19 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 18,920 |
| 2021-05-18 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 45,524 |
| 2021-05-17 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 69,615 |
| 2021-05-14 | $9.99 | $10.20 | $9.99 | $10.20 | $10.20 | 10,885 |
| 2021-05-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 237 |
| 2021-05-12 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 738 |
| 2021-05-11 | $10.15 | $10.15 | $9.98 | $9.98 | $9.98 | 1,804 |
| 2021-05-10 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 17,779 |
| 2021-05-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,695 |
| 2021-05-06 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 27,371 |
| 2021-05-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 189 |
| 2021-05-03 | $10.27 | $10.27 | $10.15 | $10.15 | $10.15 | 1,368 |
| 2021-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,355 |
| 2021-04-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 61 |
| 2021-04-28 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,547 |
| 2021-04-27 | $10.08 | $10.30 | $10.07 | $10.11 | $10.11 | 7,485 |
| 2021-04-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 36 |
| 2021-04-23 | $10.12 | $10.15 | $10.00 | $10.04 | $10.04 | 69,876 |
| 2021-04-22 | $10.06 | $10.24 | $10.00 | $10.24 | $10.24 | 6,319 |
| 2021-04-21 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 12,607 |
| 2021-04-20 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,404 |
| 2021-04-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 398 |
| 2021-04-16 | $10.48 | $10.48 | $10.00 | $10.00 | $10.00 | 400,901 |
| 2021-04-15 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 4,555 |
| 2021-04-14 | $10.07 | $10.15 | $10.07 | $10.10 | $10.10 | 37,206 |
| 2021-04-13 | $10.09 | $10.09 | $10.01 | $10.05 | $10.05 | 217,931 |
| 2021-04-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,900 |
| 2021-04-09 | $10.05 | $10.12 | $10.05 | $10.10 | $10.10 | 5,636 |
| 2021-04-08 | $10.05 | $10.08 | $9.93 | $10.06 | $10.06 | 478,315 |
| 2021-04-07 | $10.15 | $10.25 | $10.03 | $10.10 | $10.10 | 15,209 |
| 2021-04-06 | $10.08 | $10.08 | $10.00 | $10.03 | $10.03 | 39,309 |
| 2021-04-05 | $10.11 | $10.11 | $10.00 | $10.07 | $10.07 | 9,308 |
| 2021-04-01 | $9.98 | $10.05 | $9.95 | $10.04 | $10.04 | 152,241 |
| 2021-03-31 | $9.92 | $10.06 | $9.89 | $9.98 | $9.98 | 45,584 |
| 2021-03-30 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 12,938 |
| 2021-03-29 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 43,960 |
| 2021-03-26 | $9.85 | $10.01 | $9.85 | $9.88 | $9.88 | 37,633 |
| 2021-03-25 | $9.85 | $9.95 | $9.85 | $9.89 | $9.89 | 796,134 |
| 2021-03-24 | $9.86 | $9.90 | $9.75 | $9.87 | $9.87 | 2,318,726 |
Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U) News Headlines
Recent Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U) News
Similar Companies to Northern Genesis Acquisition Corp III - Units (1 Ord Share & 1/4 War) (NGC-U) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |