New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU) Exchange: NASDAQ
Data as of Aug. 20, 2025
$10.15 ($-0.01) -0.10%
New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.14 |
| Previous Close | $10.15 |
| High | $10.15 |
| Low | $10.14 |
| Adjusted Open | $10.14 |
| Previous Adjusted Close | $10.15 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.14 |
About New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU)
New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/2 War)
Invest in New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU)
Historical Stock Data for New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 2,361 |
| 2023-02-17 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 2,577 |
| 2023-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9,762 |
| 2023-02-15 | $10.12 | $10.46 | $10.10 | $10.13 | $10.13 | 7,361 |
| 2023-02-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 278 |
| 2023-02-13 | $10.13 | $10.17 | $10.10 | $10.17 | $10.17 | 1,100 |
| 2023-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 382 |
| 2023-02-09 | $10.17 | $10.17 | $10.13 | $10.16 | $10.16 | 1,134 |
| 2023-02-08 | $10.10 | $10.19 | $10.10 | $10.12 | $10.12 | 6,453 |
| 2023-02-07 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 5,807 |
| 2023-02-06 | $10.04 | $10.12 | $10.02 | $10.05 | $10.05 | 15,686 |
| 2023-02-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 824 |
| 2023-02-02 | $10.16 | $10.17 | $10.03 | $10.09 | $10.09 | 1,955 |
| 2023-02-01 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 3,956 |
| 2023-01-31 | $10.02 | $10.10 | $10.02 | $10.07 | $10.07 | 1,312 |
| 2023-01-30 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 3,650 |
| 2023-01-27 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 8,486 |
| 2023-01-26 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 26,222 |
| 2023-01-25 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,255 |
| 2023-01-24 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 143,129 |
| 2023-01-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,818 |
| 2023-01-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 114 |
| 2023-01-19 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 2,644 |
| 2023-01-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 11,064 |
| 2023-01-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-13 | $10.12 | $10.15 | $10.11 | $10.15 | $10.15 | 2,100 |
| 2023-01-12 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 323 |
| 2023-01-11 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 1,581 |
| 2023-01-10 | $10.11 | $10.14 | $10.11 | $10.12 | $10.12 | 8,791 |
| 2023-01-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 755 |
| 2023-01-06 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 2,713 |
| 2023-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,763 |
| 2023-01-04 | $10.10 | $10.11 | $10.09 | $10.11 | $10.11 | 6,302 |
| 2023-01-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 30 |
| 2022-12-30 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 410 |
| 2022-12-29 | $10.08 | $10.14 | $10.02 | $10.10 | $10.10 | 7,671 |
| 2022-12-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 208 |
| 2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,617 |
| 2022-12-22 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 22,821 |
| 2022-12-21 | $10.06 | $10.07 | $10.03 | $10.04 | $10.04 | 18,997 |
| 2022-12-20 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 5,230 |
| 2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 453 |
| 2022-12-16 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 2,029 |
| 2022-12-15 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 2,834 |
| 2022-12-14 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 3,357 |
| 2022-12-13 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,297 |
| 2022-12-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 80 |
| 2022-12-09 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 4,341 |
| 2022-12-08 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 65,237 |
| 2022-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 75 |
| 2022-12-06 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 5,815 |
| 2022-12-05 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 5,581 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,035 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,288 |
| 2022-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 92 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-11-23 | $10.01 | $10.05 | $10.01 | $10.01 | $10.01 | 10,064 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 167 |
| 2022-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,632 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 174 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 301 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-11-15 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 4,466 |
| 2022-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 219 |
| 2022-11-11 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 65,695 |
| 2022-11-10 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 86,946 |
| 2022-11-09 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 27,383 |
| 2022-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,136 |
| 2022-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,200 |
| 2022-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,392 |
| 2022-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,863 |
| 2022-11-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,379 |
| 2022-11-01 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 1,631 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,435 |
| 2022-10-28 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 10,206 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 711 |
| 2022-10-26 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 5,381 |
| 2022-10-25 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 3,314 |
| 2022-10-24 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 8,390 |
| 2022-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 502 |
| 2022-10-20 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,050 |
| 2022-10-19 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,756 |
| 2022-10-18 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 879 |
| 2022-10-17 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 1,234 |
| 2022-10-14 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 217 |
| 2022-10-13 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 3,909 |
| 2022-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,260 |
| 2022-10-11 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 4,669 |
| 2022-10-10 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 4,484 |
| 2022-10-07 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 200 |
| 2022-10-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,218 |
| 2022-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-04 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 4,814 |
| 2022-10-03 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 4,858 |
| 2022-09-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,266 |
| 2022-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 740 |
| 2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 28 |
| 2022-09-26 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 26,406 |
| 2022-09-23 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 9,169 |
| 2022-09-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 513 |
| 2022-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 101 |
| 2022-09-20 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 3,021 |
| 2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 742 |
| 2022-09-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 535 |
| 2022-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 336 |
| 2022-09-14 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 974 |
| 2022-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,122 |
| 2022-09-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,347 |
| 2022-09-09 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 2,837 |
| 2022-09-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,525 |
| 2022-09-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 831 |
| 2022-09-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,307 |
| 2022-09-02 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 22,137 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 779 |
| 2022-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2022-08-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 88,767 |
| 2022-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,076 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,600 |
| 2022-08-24 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 811 |
| 2022-08-23 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 2,422 |
| 2022-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 205 |
| 2022-08-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 465 |
| 2022-08-17 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 2,645 |
| 2022-08-16 | $9.91 | $9.91 | $9.87 | $9.89 | $9.89 | 742 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,484 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 454 |
| 2022-08-11 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-08-10 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 924 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,001 |
| 2022-08-08 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 4,946 |
| 2022-08-05 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,906 |
| 2022-08-04 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,478 |
| 2022-08-03 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,030 |
| 2022-08-02 | $9.91 | $9.91 | $9.86 | $9.87 | $9.87 | 146,054 |
| 2022-08-01 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 1,296 |
| 2022-07-29 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 3,870 |
| 2022-07-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 709 |
| 2022-07-27 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,410 |
| 2022-07-26 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 621 |
| 2022-07-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 8,521 |
| 2022-07-22 | $10.01 | $10.01 | $9.88 | $9.88 | $9.88 | 8,377 |
| 2022-07-21 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 2,370 |
| 2022-07-20 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 2,702 |
| 2022-07-19 | $9.92 | $9.92 | $9.87 | $9.87 | $9.87 | 1,515 |
| 2022-07-18 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 893 |
| 2022-07-15 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,400 |
| 2022-07-14 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 6,499 |
| 2022-07-13 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 9,846 |
| 2022-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-11 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 3,989 |
| 2022-07-08 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 2,905 |
| 2022-07-07 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,447 |
| 2022-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,931 |
| 2022-07-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 221 |
| 2022-07-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 12,670 |
| 2022-06-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 603 |
| 2022-06-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,634 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,630 |
| 2022-06-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 894 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,308 |
| 2022-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 15,108 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 599 |
| 2022-06-21 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 899 |
| 2022-06-17 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 541 |
| 2022-06-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,414 |
| 2022-06-15 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 3,382 |
| 2022-06-14 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 476 |
| 2022-06-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 441 |
| 2022-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13 |
| 2022-06-09 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 825 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 256 |
| 2022-06-07 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 25,521 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 494 |
| 2022-06-02 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 1,708 |
| 2022-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-05-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,079 |
| 2022-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 395 |
| 2022-05-26 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 394 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 472 |
| 2022-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 950 |
| 2022-05-23 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 3,750 |
| 2022-05-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,342 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,421 |
| 2022-05-18 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 884 |
| 2022-05-17 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 150,319 |
| 2022-05-16 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 26,232 |
| 2022-05-13 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,540 |
| 2022-05-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,297 |
| 2022-05-11 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 112,624 |
| 2022-05-10 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 922 |
| 2022-05-09 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 6,530 |
| 2022-05-06 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 4,834 |
| 2022-05-05 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,033 |
| 2022-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 87 |
| 2022-05-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-05-02 | $9.94 | $9.95 | $9.89 | $9.89 | $9.89 | 5,285 |
| 2022-04-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 625 |
| 2022-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-27 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,640 |
| 2022-04-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 29,244 |
| 2022-04-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,459 |
| 2022-04-22 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,614 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,444 |
| 2022-04-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 125 |
| 2022-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,339 |
| 2022-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 130 |
| 2022-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-13 | $9.86 | $9.91 | $9.84 | $9.91 | $9.91 | 12,109 |
| 2022-04-12 | $9.92 | $9.93 | $9.89 | $9.89 | $9.89 | 2,666 |
| 2022-04-11 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,479 |
| 2022-04-08 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 28,050 |
| 2022-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 138 |
| 2022-04-06 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 922 |
| 2022-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 269 |
| 2022-04-04 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 389 |
| 2022-04-01 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 1,415 |
| 2022-03-31 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 1,677 |
| 2022-03-30 | $9.83 | $9.89 | $9.83 | $9.88 | $9.88 | 2,502 |
| 2022-03-29 | $9.87 | $9.89 | $9.85 | $9.87 | $9.87 | 3,711 |
| 2022-03-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 526 |
| 2022-03-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 418 |
| 2022-03-24 | $9.84 | $9.87 | $9.82 | $9.85 | $9.85 | 2,544 |
| 2022-03-23 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 4,144 |
| 2022-03-22 | $9.89 | $9.90 | $9.84 | $9.84 | $9.84 | 872 |
| 2022-03-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 659 |
| 2022-03-17 | $9.83 | $9.86 | $9.81 | $9.86 | $9.86 | 4,370 |
| 2022-03-16 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 1,664 |
| 2022-03-15 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 2,117 |
| 2022-03-14 | $9.87 | $9.88 | $9.83 | $9.83 | $9.83 | 11,896 |
| 2022-03-11 | $9.83 | $9.99 | $9.83 | $9.88 | $9.88 | 2,938 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,635 |
| 2022-03-09 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,350 |
| 2022-03-08 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 9,437 |
| 2022-03-07 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 3,731 |
| 2022-03-04 | $9.93 | $9.93 | $9.87 | $9.88 | $9.88 | 1,161 |
| 2022-03-03 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 495 |
| 2022-03-02 | $9.82 | $9.88 | $9.82 | $9.87 | $9.87 | 1,331 |
| 2022-03-01 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 3,420 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 420 |
| 2022-02-25 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,504 |
| 2022-02-24 | $9.89 | $9.90 | $9.82 | $9.88 | $9.88 | 4,514 |
| 2022-02-23 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 2,896 |
| 2022-02-22 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 1,770 |
| 2022-02-18 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 4,527 |
| 2022-02-17 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 4,242 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 112 |
| 2022-02-15 | $9.80 | $9.92 | $9.80 | $9.92 | $9.92 | 5,044 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 292 |
| 2022-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 72 |
| 2022-02-10 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 7,638 |
| 2022-02-09 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 2,292 |
| 2022-02-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,638 |
| 2022-02-07 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 702 |
| 2022-02-04 | $9.84 | $9.90 | $9.84 | $9.85 | $9.85 | 5,347 |
| 2022-02-03 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 4,241 |
| 2022-02-02 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,636 |
| 2022-02-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,030 |
| 2022-01-31 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 10,109 |
| 2022-01-28 | $9.81 | $9.85 | $9.81 | $9.84 | $9.84 | 5,609 |
| 2022-01-27 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 4,330 |
| 2022-01-26 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 61,779 |
| 2022-01-25 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 10,237 |
| 2022-01-24 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 19,951 |
| 2022-01-21 | $9.89 | $9.93 | $9.87 | $9.87 | $9.87 | 3,950 |
| 2022-01-20 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 3,418 |
| 2022-01-19 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 6,214 |
| 2022-01-18 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 4,484 |
| 2022-01-14 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 3,556 |
| 2022-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 19,906 |
| 2022-01-12 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 35,776 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,744 |
| 2022-01-10 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 5,006 |
| 2022-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,729 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 18,024 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,462 |
| 2022-01-04 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,627 |
| 2022-01-03 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 810 |
| 2021-12-31 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 2,819 |
| 2021-12-30 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,012 |
| 2021-12-29 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 3,832 |
| 2021-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 17,434 |
| 2021-12-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,378 |
| 2021-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,761 |
| 2021-12-22 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,966 |
| 2021-12-21 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 5,776 |
| 2021-12-20 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 3,479 |
| 2021-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,303 |
| 2021-12-16 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 13,386 |
| 2021-12-15 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 4,934 |
| 2021-12-14 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 12,803 |
| 2021-12-13 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,710 |
| 2021-12-10 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 1,754 |
| 2021-12-09 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 11,057 |
| 2021-12-08 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 2,657 |
| 2021-12-07 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 6,886 |
| 2021-12-06 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 6,728 |
| 2021-12-03 | $9.94 | $10.01 | $9.94 | $10.00 | $10.00 | 14,639 |
| 2021-12-02 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 8,104 |
| 2021-12-01 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 45,301 |
| 2021-11-30 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 6,720 |
| 2021-11-29 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 4,990 |
| 2021-11-26 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 4,246 |
| 2021-11-24 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 1,466 |
| 2021-11-23 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 28,631 |
| 2021-11-22 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 5,656 |
| 2021-11-19 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 5,149 |
| 2021-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 815 |
| 2021-11-17 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 4,547 |
| 2021-11-16 | $10.04 | $10.09 | $10.03 | $10.09 | $10.09 | 4,371 |
| 2021-11-15 | $10.06 | $10.09 | $10.03 | $10.05 | $10.05 | 9,559 |
| 2021-11-12 | $10.02 | $10.06 | $10.00 | $10.06 | $10.06 | 48,209 |
| 2021-11-11 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 2,028 |
| 2021-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 184 |
| 2021-11-09 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 63,378 |
| 2021-11-08 | $10.03 | $10.07 | $10.00 | $10.02 | $10.02 | 13,743 |
| 2021-11-05 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,459 |
| 2021-11-04 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 1,885 |
| 2021-11-03 | $10.02 | $10.05 | $10.00 | $10.03 | $10.03 | 6,435 |
| 2021-11-02 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 2,205 |
| 2021-11-01 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 3,492 |
| 2021-10-29 | $9.92 | $10.05 | $9.92 | $10.01 | $10.01 | 3,839 |
| 2021-10-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 814 |
| 2021-10-27 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,483 |
| 2021-10-26 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 1,079 |
| 2021-10-25 | $10.03 | $10.14 | $10.03 | $10.10 | $10.10 | 5,583 |
| 2021-10-22 | $9.95 | $10.56 | $9.95 | $10.06 | $10.06 | 53,707 |
| 2021-10-21 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,774 |
| 2021-10-20 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 3,505 |
| 2021-10-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,823 |
| 2021-10-18 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,601 |
| 2021-10-15 | $9.95 | $9.98 | $9.94 | $9.97 | $9.97 | 18,565 |
| 2021-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 275 |
| 2021-10-13 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 4,895 |
| 2021-10-12 | $9.89 | $9.95 | $9.88 | $9.92 | $9.92 | 3,235 |
| 2021-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 66 |
| 2021-10-08 | $9.94 | $9.95 | $9.89 | $9.94 | $9.94 | 13,783 |
| 2021-10-07 | $9.94 | $9.98 | $9.94 | $9.94 | $9.94 | 3,135 |
| 2021-10-06 | $9.94 | $9.99 | $9.90 | $9.94 | $9.94 | 3,993 |
| 2021-10-05 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 81,898 |
| 2021-10-04 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 23,991 |
| 2021-10-01 | $9.98 | $9.98 | $9.95 | $9.98 | $9.98 | 24,033 |
| 2021-09-30 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 13,234 |
| 2021-09-29 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 13,547 |
| 2021-09-28 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 15,935 |
| 2021-09-27 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 2,590 |
| 2021-09-24 | $9.87 | $9.97 | $9.87 | $9.97 | $9.97 | 3,187 |
| 2021-09-23 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 3,362 |
| 2021-09-22 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 20,566 |
| 2021-09-21 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 6,918 |
| 2021-09-20 | $9.88 | $9.95 | $9.87 | $9.93 | $9.93 | 10,030 |
| 2021-09-17 | $9.91 | $9.97 | $9.91 | $9.96 | $9.96 | 10,473 |
| 2021-09-16 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 4,764 |
| 2021-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 382 |
| 2021-09-14 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 24,661 |
| 2021-09-13 | $9.97 | $9.97 | $9.92 | $9.94 | $9.94 | 2,842 |
| 2021-09-10 | $9.86 | $9.95 | $9.86 | $9.93 | $9.93 | 17,571 |
| 2021-09-09 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 19,540 |
| 2021-09-08 | $9.91 | $9.94 | $9.89 | $9.89 | $9.89 | 44,662 |
| 2021-09-07 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 13,917 |
| 2021-09-03 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 3,637 |
| 2021-09-02 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 11,096 |
| 2021-09-01 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 9,841 |
| 2021-08-31 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 6,747 |
| 2021-08-30 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,628 |
| 2021-08-27 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 4,051 |
| 2021-08-26 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 11,607 |
| 2021-08-25 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 7,479 |
| 2021-08-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 12,717 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,408 |
| 2021-08-20 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 5,204 |
| 2021-08-19 | $9.94 | $9.98 | $9.93 | $9.98 | $9.98 | 35,836 |
| 2021-08-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 7,021 |
| 2021-08-17 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 10,003 |
| 2021-08-16 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 3,141 |
| 2021-08-13 | $10.01 | $10.08 | $9.93 | $9.99 | $9.99 | 2,519 |
| 2021-08-12 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 5,863 |
| 2021-08-11 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 28,478 |
| 2021-08-10 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,822 |
| 2021-08-09 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 54,788 |
| 2021-08-06 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 8,307 |
| 2021-08-05 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 12,024 |
| 2021-08-04 | $9.99 | $10.05 | $9.99 | $10.03 | $10.03 | 4,343 |
| 2021-08-03 | $10.02 | $10.08 | $9.96 | $10.08 | $10.08 | 12,394 |
| 2021-08-02 | $9.96 | $10.04 | $9.96 | $10.04 | $10.04 | 6,107 |
| 2021-07-30 | $9.99 | $10.01 | $9.97 | $9.98 | $9.98 | 4,640 |
| 2021-07-29 | $9.96 | $10.00 | $9.95 | $9.98 | $9.98 | 12,054 |
| 2021-07-28 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 2,467 |
| 2021-07-27 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 27,169 |
| 2021-07-26 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 23,550 |
| 2021-07-23 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 10,051 |
| 2021-07-22 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 8,089 |
| 2021-07-21 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 5,641 |
| 2021-07-20 | $10.01 | $10.06 | $10.00 | $10.05 | $10.05 | 7,152 |
| 2021-07-19 | $10.02 | $10.05 | $9.99 | $10.01 | $10.01 | 15,868 |
| 2021-07-16 | $10.06 | $10.07 | $10.04 | $10.06 | $10.06 | 3,457 |
| 2021-07-15 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 9,265 |
| 2021-07-14 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 10,706 |
| 2021-07-13 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 9,870 |
| 2021-07-12 | $10.00 | $10.06 | $10.00 | $10.02 | $10.02 | 9,614 |
| 2021-07-09 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 18,865 |
| 2021-07-08 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 7,387 |
| 2021-07-07 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 8,463 |
| 2021-07-06 | $10.01 | $10.03 | $9.99 | $10.03 | $10.03 | 5,834 |
| 2021-07-02 | $9.94 | $10.03 | $9.94 | $10.03 | $10.03 | 19,706 |
| 2021-07-01 | $10.00 | $10.03 | $9.99 | $10.00 | $10.00 | 96,767 |
| 2021-06-30 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 58,793 |
| 2021-06-29 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 4,704 |
| 2021-06-28 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 28,827 |
| 2021-06-25 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 23,197 |
| 2021-06-24 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 16,377 |
| 2021-06-23 | $10.00 | $10.04 | $9.99 | $9.99 | $9.99 | 151,629 |
| 2021-06-22 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 36,091 |
| 2021-06-21 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 14,666 |
| 2021-06-18 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 10,506 |
| 2021-06-17 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 2,176 |
| 2021-06-16 | $10.05 | $10.11 | $10.00 | $10.09 | $10.09 | 58,950 |
| 2021-06-15 | $10.00 | $10.08 | $10.00 | $10.02 | $10.02 | 33,592 |
| 2021-06-14 | $10.08 | $10.08 | $10.03 | $10.07 | $10.07 | 269,314 |
| 2021-06-11 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 43,869 |
| 2021-06-10 | $10.01 | $10.04 | $9.99 | $10.02 | $10.02 | 17,673 |
| 2021-06-09 | $9.97 | $10.02 | $9.97 | $10.01 | $10.01 | 21,607 |
| 2021-06-08 | $9.96 | $10.08 | $9.96 | $10.05 | $10.05 | 65,546 |
| 2021-06-07 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 21,621 |
| 2021-06-04 | $10.00 | $10.03 | $9.98 | $10.01 | $10.01 | 61,178 |
| 2021-06-03 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 124,998 |
| 2021-06-02 | $9.93 | $10.01 | $9.93 | $9.99 | $9.99 | 592,646 |
| 2021-06-01 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 25,726 |
| 2021-05-28 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 49,307 |
| 2021-05-27 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 52,324 |
| 2021-05-26 | $9.93 | $9.98 | $9.93 | $9.94 | $9.94 | 34,919 |
| 2021-05-25 | $9.93 | $10.00 | $9.93 | $9.94 | $9.94 | 255,278 |
| 2021-05-24 | $9.97 | $9.98 | $9.92 | $9.97 | $9.97 | 52,286 |
| 2021-05-21 | $9.97 | $10.00 | $9.93 | $10.00 | $10.00 | 72,945 |
| 2021-05-20 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 31,274 |
| 2021-05-19 | $9.95 | $10.00 | $9.93 | $9.93 | $9.93 | 37,516 |
| 2021-05-18 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 43,520 |
| 2021-05-17 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 107,316 |
| 2021-05-14 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 32,396 |
| 2021-05-13 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 50,684 |
| 2021-05-12 | $10.00 | $10.02 | $9.98 | $9.98 | $9.98 | 234,187 |
| 2021-05-11 | $9.99 | $10.02 | $9.98 | $9.98 | $9.98 | 67,788 |
| 2021-05-10 | $9.97 | $10.05 | $9.97 | $10.01 | $10.01 | 51,679 |
| 2021-05-07 | $9.99 | $10.04 | $9.99 | $10.00 | $10.00 | 52,732 |
| 2021-05-06 | $9.98 | $10.03 | $9.98 | $10.02 | $10.02 | 40,330 |
| 2021-05-05 | $10.07 | $10.07 | $10.00 | $10.02 | $10.02 | 63,410 |
| 2021-05-04 | $10.05 | $10.10 | $10.04 | $10.08 | $10.08 | 94,287 |
| 2021-05-03 | $10.03 | $10.09 | $10.02 | $10.05 | $10.05 | 51,807 |
| 2021-04-30 | $10.05 | $10.09 | $10.04 | $10.07 | $10.07 | 12,161 |
| 2021-04-29 | $10.04 | $10.10 | $10.04 | $10.08 | $10.08 | 15,408 |
| 2021-04-28 | $10.08 | $10.12 | $10.05 | $10.05 | $10.05 | 17,143 |
| 2021-04-27 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 41,273 |
| 2021-04-26 | $10.01 | $10.03 | $9.99 | $10.02 | $10.02 | 22,058 |
| 2021-04-23 | $10.00 | $10.06 | $10.00 | $10.02 | $10.02 | 66,923 |
| 2021-04-22 | $10.00 | $10.07 | $9.99 | $10.00 | $10.00 | 176,356 |
| 2021-04-21 | $10.05 | $10.08 | $10.03 | $10.03 | $10.03 | 75,047 |
| 2021-04-20 | $10.00 | $10.07 | $10.00 | $10.03 | $10.03 | 155,388 |
| 2021-04-19 | $10.03 | $10.10 | $10.00 | $10.02 | $10.02 | 245,429 |
| 2021-04-16 | $10.09 | $10.14 | $10.05 | $10.09 | $10.09 | 101,667 |
| 2021-04-15 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 89,847 |
| 2021-04-14 | $10.06 | $10.12 | $10.04 | $10.08 | $10.08 | 172,913 |
| 2021-04-13 | $10.05 | $10.12 | $10.03 | $10.08 | $10.08 | 92,027 |
| 2021-04-12 | $10.08 | $10.15 | $9.97 | $10.09 | $10.09 | 48,598 |
| 2021-04-09 | $10.02 | $10.15 | $10.02 | $10.14 | $10.14 | 60,651 |
| 2021-04-08 | $9.98 | $10.05 | $9.98 | $10.03 | $10.03 | 26,799 |
| 2021-04-07 | $10.01 | $10.04 | $9.99 | $10.00 | $10.00 | 95,036 |
| 2021-04-06 | $10.00 | $10.03 | $9.98 | $10.02 | $10.02 | 42,908 |
| 2021-04-05 | $9.99 | $10.01 | $9.92 | $10.00 | $10.00 | 177,586 |
| 2021-04-01 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 279,301 |
| 2021-03-31 | $10.00 | $10.01 | $9.95 | $9.99 | $9.99 | 100,236 |
| 2021-03-30 | $9.91 | $10.04 | $9.91 | $10.00 | $10.00 | 151,407 |
| 2021-03-29 | $10.01 | $10.01 | $9.94 | $9.97 | $9.97 | 52,356 |
| 2021-03-26 | $9.92 | $9.99 | $9.86 | $9.96 | $9.96 | 59,236 |
| 2021-03-25 | $9.79 | $9.88 | $9.70 | $9.87 | $9.87 | 247,513 |
| 2021-03-24 | $9.93 | $9.93 | $9.83 | $9.88 | $9.88 | 531,834 |
| 2021-03-23 | $10.02 | $10.03 | $9.86 | $9.92 | $9.92 | 149,332 |
| 2021-03-22 | $10.03 | $10.05 | $9.98 | $10.00 | $10.00 | 167,589 |
| 2021-03-19 | $10.08 | $10.08 | $10.03 | $10.05 | $10.05 | 351,242 |
| 2021-03-18 | $10.11 | $10.12 | $10.05 | $10.05 | $10.05 | 192,608 |
| 2021-03-17 | $10.08 | $10.09 | $10.02 | $10.08 | $10.08 | 123,405 |
| 2021-03-16 | $10.10 | $10.15 | $10.09 | $10.12 | $10.12 | 181,039 |
| 2021-03-15 | $10.20 | $10.23 | $10.09 | $10.09 | $10.09 | 367,153 |
| 2021-03-12 | $10.29 | $10.30 | $10.11 | $10.23 | $10.23 | 138,379 |
| 2021-03-11 | $10.22 | $10.37 | $10.17 | $10.32 | $10.32 | 89,535 |
| 2021-03-10 | $10.25 | $10.29 | $10.11 | $10.22 | $10.22 | 262,046 |
| 2021-03-09 | $10.21 | $10.29 | $10.18 | $10.23 | $10.23 | 456,271 |
| 2021-03-08 | $10.40 | $10.40 | $10.14 | $10.22 | $10.22 | 1,464,475 |
| 2021-03-05 | $10.15 | $10.40 | $10.09 | $10.40 | $10.40 | 366,133 |
| 2021-03-04 | $10.20 | $10.24 | $10.02 | $10.07 | $10.07 | 574,514 |
| 2021-03-03 | $10.48 | $10.48 | $10.20 | $10.24 | $10.24 | 508,549 |
| 2021-03-02 | $10.62 | $10.62 | $10.25 | $10.41 | $10.41 | 438,738 |
| 2021-03-01 | $10.63 | $10.80 | $10.54 | $10.56 | $10.56 | 923,898 |
| 2021-02-26 | $10.67 | $10.86 | $10.49 | $10.53 | $10.53 | 895,322 |
| 2021-02-25 | $10.84 | $10.84 | $10.65 | $10.73 | $10.73 | 509,699 |
| 2021-02-24 | $10.93 | $10.99 | $10.83 | $10.95 | $10.95 | 542,328 |
| 2021-02-23 | $10.90 | $11.30 | $10.72 | $10.98 | $10.98 | 779,826 |
| 2021-02-22 | $11.50 | $11.65 | $11.28 | $11.42 | $11.42 | 764,426 |
| 2021-02-19 | $11.56 | $11.62 | $11.24 | $11.36 | $11.36 | 1,092,759 |
| 2021-02-18 | $10.89 | $11.08 | $10.82 | $11.00 | $11.00 | 2,818,898 |
| 2021-02-17 | $10.57 | $10.70 | $10.55 | $10.61 | $10.61 | 12,387,340 |
New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU) News Headlines
Recent New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU) News
Similar Companies to New Vista Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (NVSAU) 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 | -- | -- | -- |