Power & Digital Infrastructure Acquisition II Corp - Class A (XPDB) Exchange: NASDAQ

  1. Profile
  2. Power & Digital Infrastructure Acquisition II Corp - Class A (XPDB)

Data as of May 16, 2025

$19.40 ($1.02) 5.55%

Power & Digital Infrastructure Acquisition II Corp - Class A - Daily Information
Click for more stock information on Power & Digital Infrastructure Acquisition II Corp - Class A.
Daily Information Data
Date May 16, 2025
Open $19.16
Previous Close $19.40
High $20.79
Low $16.20
Adjusted Open $19.16
Previous Adjusted Close $19.40
Adjusted High $20.79
Adjusted Low $16.20
Invest in Power & Digital Infrastructure Acquisition II Corp - Class A (XPDB)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for Power & Digital Infrastructure Acquisition II Corp - Class A (XPDB)
Date Open High Low Close Adj.Close Volume
2024-03-14 $19.16 $20.79 $16.20 $19.40 $19.40 18,313
2024-03-13 $20.93 $20.93 $17.50 $18.38 $18.38 17,683
2024-03-12 $27.92 $27.92 $19.12 $21.00 $21.00 93,027
2024-03-11 $11.48 $49.11 $10.70 $29.27 $29.27 767,473
2024-03-08 $10.25 $10.70 $9.90 $10.40 $10.40 13,191
2024-03-07 $9.75 $10.88 $9.75 $10.30 $10.30 16,347
2024-03-06 $10.83 $10.93 $9.65 $10.73 $10.73 12,892
2024-03-05 $10.58 $10.81 $9.02 $10.43 $10.43 19,917
2024-03-04 $10.81 $10.81 $10.77 $10.78 $10.78 17,499
2024-03-01 $10.82 $10.83 $10.76 $10.77 $10.77 230,550
2024-02-29 $10.83 $10.83 $10.83 $10.83 $10.83 709,120
2024-02-28 $10.83 $10.83 $10.83 $10.83 $10.83 155,102
2024-02-27 $10.82 $10.83 $10.82 $10.83 $10.83 158,916
2024-02-26 $10.81 $10.82 $10.81 $10.82 $10.82 265,730
2024-02-23 $10.81 $10.82 $10.81 $10.82 $10.82 188,144
2024-02-22 $10.82 $10.82 $10.82 $10.82 $10.82 33
2024-02-21 $10.80 $10.82 $10.80 $10.82 $10.82 147,832
2024-02-20 $10.82 $10.82 $10.82 $10.82 $10.82 151
2024-02-16 $10.82 $10.82 $10.81 $10.82 $10.82 151,690
2024-02-15 $10.82 $10.82 $10.82 $10.82 $10.82 397
2024-02-14 $10.83 $10.83 $10.83 $10.83 $10.83 10,087
2024-02-13 $10.83 $10.83 $10.83 $10.83 $10.83 55,289
2024-02-12 $10.84 $10.84 $10.75 $10.83 $10.83 2,482
2024-02-09 $10.81 $10.81 $10.81 $10.81 $10.81 146
2024-02-08 $10.87 $10.87 $10.78 $10.84 $10.84 805
2024-02-07 $10.88 $10.88 $10.88 $10.88 $10.88 177
2024-02-06 $10.85 $10.85 $10.84 $10.84 $10.84 839
2024-02-05 $10.81 $10.81 $10.81 $10.81 $10.81 150,108
2024-02-02 $10.81 $10.81 $10.81 $10.81 $10.81 150,128
2024-02-01 $10.87 $10.90 $10.87 $10.90 $10.90 222
2024-01-31 $10.90 $10.90 $10.90 $10.90 $10.90 392
2024-01-30 $10.80 $10.80 $10.80 $10.80 $10.80 224
2024-01-29 $10.75 $10.79 $10.75 $10.77 $10.77 40,136
2024-01-26 $10.76 $10.76 $10.76 $10.76 $10.76 1,525
2024-01-25 $10.79 $10.79 $10.79 $10.79 $10.79 2,373
2024-01-24 $10.75 $10.75 $10.75 $10.75 $10.75 60,000
2024-01-23 $10.76 $10.76 $10.75 $10.75 $10.75 4,219
2024-01-22 $10.81 $10.81 $10.81 $10.81 $10.81 44
2024-01-19 $10.82 $10.82 $10.81 $10.81 $10.81 507,220
2024-01-18 $10.84 $10.84 $10.81 $10.81 $10.81 177,400
2024-01-17 $10.83 $10.96 $10.82 $10.82 $10.82 15,551
2024-01-16 $10.83 $10.84 $10.82 $10.82 $10.82 45,286
2024-01-12 $10.80 $10.82 $10.79 $10.81 $10.81 749,788
2024-01-11 $10.79 $10.79 $10.79 $10.79 $10.79 7
2024-01-10 $10.77 $10.81 $10.77 $10.79 $10.79 331,750
2024-01-09 $10.76 $10.78 $10.76 $10.77 $10.77 249,137
2024-01-08 $10.76 $10.76 $10.76 $10.76 $10.76 1,659
2024-01-05 $10.75 $10.75 $10.75 $10.75 $10.75 1
2024-01-04 $10.78 $10.78 $10.75 $10.75 $10.75 244
2024-01-03 $10.74 $10.74 $10.74 $10.74 $10.74 2
2024-01-02 $10.74 $10.74 $10.74 $10.74 $10.74 3
2023-12-29 $10.74 $10.74 $10.74 $10.74 $10.74 2
2023-12-28 $10.74 $10.74 $10.74 $10.74 $10.74 164,052
2023-12-27 $10.72 $10.72 $10.72 $10.72 $10.72 5,000
2023-12-26 $10.72 $10.72 $10.72 $10.72 $10.72 1
2023-12-22 $10.72 $10.72 $10.72 $10.72 $10.72 22
2023-12-21 $10.71 $10.72 $10.71 $10.72 $10.72 56,054
2023-12-20 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-12-19 $10.70 $10.70 $10.69 $10.69 $10.69 704
2023-12-18 $10.70 $10.70 $10.70 $10.70 $10.70 215
2023-12-15 $10.70 $10.70 $10.70 $10.70 $10.70 52
2023-12-14 $10.70 $10.70 $10.70 $10.70 $10.70 28,102
2023-12-13 $10.75 $10.75 $10.75 $10.75 $10.75 359
2023-12-12 $10.74 $10.74 $10.74 $10.74 $10.74 195
2023-12-11 $10.74 $10.74 $10.74 $10.74 $10.74 214
2023-12-08 $10.73 $10.73 $10.73 $10.73 $10.73 277
2023-12-07 $10.73 $10.73 $10.73 $10.73 $10.73 0
2023-12-06 $10.73 $10.73 $10.73 $10.73 $10.73 3
2023-12-05 $10.73 $10.73 $10.73 $10.73 $10.73 113
2023-12-04 $10.73 $10.73 $10.73 $10.73 $10.73 155
2023-12-01 $10.70 $10.70 $10.70 $10.70 $10.70 53
2023-11-30 $10.70 $10.70 $10.70 $10.70 $10.70 7
2023-11-29 $10.70 $10.70 $10.70 $10.70 $10.70 2
2023-11-28 $10.73 $10.73 $10.70 $10.70 $10.70 2,000
2023-11-27 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-24 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-22 $10.68 $10.68 $10.68 $10.68 $10.68 2
2023-11-21 $10.69 $10.73 $10.68 $10.68 $10.68 11,620
2023-11-20 $10.68 $10.69 $10.68 $10.68 $10.68 15,604
2023-11-17 $10.68 $10.68 $10.68 $10.68 $10.68 1
2023-11-16 $10.70 $10.70 $10.68 $10.68 $10.68 135,210
2023-11-15 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-11-14 $10.67 $10.67 $10.67 $10.67 $10.67 5
2023-11-13 $10.67 $10.67 $10.67 $10.67 $10.67 110
2023-11-10 $10.66 $10.66 $10.66 $10.66 $10.66 16
2023-11-09 $10.66 $10.66 $10.66 $10.66 $10.66 6
2023-11-08 $10.66 $10.66 $10.66 $10.66 $10.66 7,634
2023-11-07 $10.67 $10.67 $10.66 $10.66 $10.66 5,173
2023-11-06 $10.67 $10.67 $10.67 $10.67 $10.67 39,926
2023-11-03 $10.67 $10.67 $10.67 $10.67 $10.67 100,004
2023-11-02 $10.67 $10.67 $10.67 $10.67 $10.67 6
2023-11-01 $10.67 $10.67 $10.67 $10.67 $10.67 10,234
2023-10-31 $10.67 $10.67 $10.67 $10.67 $10.67 200,000
2023-10-30 $10.68 $10.68 $10.68 $10.68 $10.68 30
2023-10-27 $10.68 $10.68 $10.68 $10.68 $10.68 50
2023-10-26 $10.70 $10.70 $10.68 $10.68 $10.68 5,708
2023-10-25 $10.70 $10.70 $10.70 $10.70 $10.70 76
2023-10-24 $10.70 $10.70 $10.70 $10.70 $10.70 183
2023-10-23 $10.68 $10.68 $10.68 $10.68 $10.68 530,150
2023-10-20 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-10-19 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-10-18 $10.66 $10.67 $10.66 $10.67 $10.67 373,844
2023-10-17 $10.65 $10.65 $10.65 $10.65 $10.65 20
2023-10-16 $10.65 $10.65 $10.65 $10.65 $10.65 6,271
2023-10-13 $10.63 $10.63 $10.63 $10.63 $10.63 305
2023-10-12 $10.65 $10.65 $10.65 $10.65 $10.65 1,002
2023-10-11 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-10 $10.60 $10.60 $10.60 $10.60 $10.60 32
2023-10-09 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-06 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-05 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-04 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-03 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-10-02 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-09-29 $10.60 $10.60 $10.60 $10.60 $10.60 6
2023-09-28 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-09-27 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-09-26 $10.60 $10.60 $10.60 $10.60 $10.60 3
2023-09-25 $10.60 $10.60 $10.60 $10.60 $10.60 5
2023-09-22 $10.60 $10.60 $10.60 $10.60 $10.60 1
2023-09-21 $10.60 $10.60 $10.60 $10.60 $10.60 3
2023-09-20 $10.60 $10.60 $10.60 $10.60 $10.60 3
2023-09-19 $10.60 $10.60 $10.60 $10.60 $10.60 4
2023-09-18 $10.60 $10.60 $10.60 $10.60 $10.60 1
2023-09-15 $10.60 $10.60 $10.60 $10.60 $10.60 9
2023-09-14 $10.60 $10.60 $10.60 $10.60 $10.60 351
2023-09-13 $10.59 $10.59 $10.59 $10.59 $10.59 5,550
2023-09-12 $10.59 $10.59 $10.59 $10.59 $10.59 150
2023-09-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-09-08 $10.60 $10.60 $10.60 $10.60 $10.60 140
2023-09-07 $10.57 $10.57 $10.57 $10.57 $10.57 2
2023-09-06 $10.57 $10.57 $10.57 $10.57 $10.57 2
2023-09-05 $10.57 $10.57 $10.57 $10.57 $10.57 2
2023-09-01 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-08-31 $10.57 $10.57 $10.57 $10.57 $10.57 5,122
2023-08-30 $10.56 $10.57 $10.56 $10.57 $10.57 131,604
2023-08-29 $10.58 $10.58 $10.58 $10.58 $10.58 2
2023-08-28 $10.55 $10.58 $10.55 $10.58 $10.58 6,349
2023-08-25 $10.55 $10.55 $10.55 $10.55 $10.55 121
2023-08-24 $10.55 $10.55 $10.55 $10.55 $10.55 16
2023-08-23 $10.49 $10.55 $10.49 $10.55 $10.55 80,035
2023-08-22 $10.48 $10.48 $10.48 $10.48 $10.48 564
2023-08-21 $10.50 $10.50 $10.50 $10.50 $10.50 372
2023-08-18 $10.57 $10.57 $10.49 $10.49 $10.49 316
2023-08-17 $10.48 $10.48 $10.48 $10.48 $10.48 63
2023-08-16 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-08-15 $10.48 $10.48 $10.48 $10.48 $10.48 29
2023-08-14 $10.48 $10.48 $10.48 $10.48 $10.48 38
2023-08-11 $10.48 $10.48 $10.48 $10.48 $10.48 1,003
2023-08-10 $10.47 $10.47 $10.47 $10.47 $10.47 52,486
2023-08-09 $10.45 $10.45 $10.45 $10.45 $10.45 6
2023-08-08 $10.45 $10.45 $10.45 $10.45 $10.45 17
2023-08-07 $10.46 $10.46 $10.45 $10.45 $10.45 736
2023-08-04 $10.47 $10.47 $10.47 $10.47 $10.47 31
2023-08-03 $10.46 $10.47 $10.46 $10.47 $10.47 3,176
2023-08-02 $10.47 $10.47 $10.47 $10.47 $10.47 70
2023-08-01 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-07-31 $10.46 $10.47 $10.46 $10.47 $10.47 1,101
2023-07-28 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-27 $10.45 $10.45 $10.45 $10.45 $10.45 4
2023-07-26 $10.45 $10.45 $10.45 $10.45 $10.45 445
2023-07-25 $10.43 $10.45 $10.43 $10.45 $10.45 678
2023-07-24 $10.43 $10.43 $10.43 $10.43 $10.43 2
2023-07-21 $10.42 $10.45 $10.42 $10.43 $10.43 9,645
2023-07-20 $10.43 $10.43 $10.43 $10.43 $10.43 102
2023-07-19 $10.43 $10.43 $10.43 $10.43 $10.43 104
2023-07-18 $10.43 $10.43 $10.43 $10.43 $10.43 110
2023-07-17 $10.43 $10.43 $10.43 $10.43 $10.43 121
2023-07-14 $10.44 $10.44 $10.44 $10.44 $10.44 5
2023-07-13 $10.44 $10.44 $10.43 $10.44 $10.44 1,503
2023-07-12 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-07-11 $10.43 $10.43 $10.42 $10.42 $10.42 62,713
2023-07-10 $10.44 $10.44 $10.44 $10.44 $10.44 21
2023-07-07 $10.44 $10.46 $10.42 $10.44 $10.44 254,769
2023-07-06 $10.41 $10.44 $10.41 $10.41 $10.41 150,253
2023-07-05 $10.42 $10.42 $10.42 $10.42 $10.42 269
2023-07-03 $10.40 $10.40 $10.40 $10.40 $10.40 35
2023-06-30 $10.40 $10.40 $10.40 $10.40 $10.40 182
2023-06-29 $10.42 $10.47 $10.39 $10.40 $10.40 1,279
2023-06-28 $10.40 $10.40 $10.40 $10.40 $10.40 183
2023-06-27 $10.43 $10.43 $10.43 $10.43 $10.43 108
2023-06-26 $10.43 $10.43 $10.40 $10.40 $10.40 29,913
2023-06-23 $10.39 $10.44 $10.38 $10.41 $10.41 9,715
2023-06-22 $10.43 $10.43 $10.37 $10.37 $10.37 4,319
2023-06-21 $10.42 $11.24 $10.39 $10.39 $10.39 59,040
2023-06-20 $10.42 $10.43 $10.39 $10.40 $10.40 223,418
2023-06-16 $10.38 $10.81 $10.37 $10.81 $10.81 144,749
2023-06-15 $10.39 $10.39 $10.38 $10.38 $10.38 100,151
2023-06-14 $10.39 $10.39 $10.39 $10.39 $10.39 303
2023-06-13 $10.39 $10.39 $10.39 $10.39 $10.39 2,408
2023-06-12 $10.40 $10.40 $10.38 $10.38 $10.38 2,404
2023-06-09 $10.39 $10.41 $10.38 $10.40 $10.40 381,958
2023-06-08 $10.38 $10.40 $10.38 $10.39 $10.39 112,602
2023-06-07 $10.38 $10.41 $10.37 $10.41 $10.41 113,362
2023-06-06 $10.34 $10.39 $10.34 $10.38 $10.38 3,062,963
2023-06-05 $10.36 $10.39 $10.35 $10.38 $10.38 556,880
2023-06-02 $10.35 $10.35 $10.35 $10.35 $10.35 48,969
2023-06-01 $10.35 $10.35 $10.32 $10.33 $10.33 248,574
2023-05-31 $10.36 $10.36 $10.36 $10.36 $10.36 5
2023-05-30 $10.36 $10.36 $10.36 $10.36 $10.36 25,107
2023-05-26 $10.36 $10.37 $10.35 $10.35 $10.35 77,999
2023-05-25 $10.35 $10.35 $10.35 $10.35 $10.35 60,019
2023-05-24 $10.36 $10.36 $10.35 $10.35 $10.35 5,012
2023-05-23 $10.35 $10.36 $10.35 $10.35 $10.35 717,855
2023-05-22 $10.35 $10.35 $10.34 $10.35 $10.35 85,600
2023-05-19 $10.35 $10.35 $10.35 $10.35 $10.35 6,006
2023-05-18 $10.35 $10.35 $10.35 $10.35 $10.35 60,300
2023-05-17 $10.36 $10.37 $10.35 $10.35 $10.35 540,923
2023-05-16 $10.35 $10.37 $10.35 $10.36 $10.36 1,005,617
2023-05-15 $10.33 $10.33 $10.33 $10.33 $10.33 136
2023-05-12 $10.33 $10.33 $10.33 $10.33 $10.33 101
2023-05-11 $10.33 $10.33 $10.33 $10.33 $10.33 518
2023-05-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-09 $10.32 $10.32 $10.32 $10.32 $10.32 3
2023-05-08 $10.32 $10.32 $10.32 $10.32 $10.32 3
2023-05-05 $10.32 $10.32 $10.32 $10.32 $10.32 2
2023-05-04 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-03 $10.32 $10.32 $10.32 $10.32 $10.32 333
2023-05-02 $10.32 $10.32 $10.31 $10.31 $10.31 270,130
2023-05-01 $10.31 $10.32 $10.31 $10.31 $10.31 382,683
2023-04-28 $10.32 $10.33 $10.31 $10.31 $10.31 2,457,766
2023-04-27 $10.31 $10.32 $10.31 $10.31 $10.31 864,600
2023-04-26 $10.30 $10.30 $10.30 $10.30 $10.30 501
2023-04-25 $10.30 $10.30 $10.30 $10.30 $10.30 504
2023-04-24 $10.29 $10.33 $10.29 $10.29 $10.29 166,380
2023-04-21 $10.29 $10.29 $10.29 $10.29 $10.29 130
2023-04-20 $10.30 $10.30 $10.30 $10.30 $10.30 605
2023-04-19 $10.30 $10.30 $10.29 $10.29 $10.29 6,744
2023-04-18 $10.28 $10.28 $10.28 $10.28 $10.28 53,873
2023-04-17 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-04-14 $10.30 $10.30 $10.30 $10.30 $10.30 5,750
2023-04-13 $10.30 $10.30 $10.30 $10.30 $10.30 351
2023-04-12 $10.34 $10.34 $10.27 $10.27 $10.27 12,812
2023-04-11 $10.26 $10.26 $10.26 $10.26 $10.26 4,032
2023-04-10 $10.28 $10.28 $10.28 $10.28 $10.28 20
2023-04-06 $10.27 $10.28 $10.26 $10.28 $10.28 777,111
2023-04-05 $10.26 $10.26 $10.26 $10.26 $10.26 21,302
2023-04-04 $10.27 $10.27 $10.26 $10.26 $10.26 2,103
2023-04-03 $10.25 $10.26 $10.25 $10.26 $10.26 35,671
2023-03-31 $10.25 $10.25 $10.25 $10.25 $10.25 1,076
2023-03-30 $10.27 $10.27 $10.25 $10.25 $10.25 2,397
2023-03-29 $10.25 $10.26 $10.25 $10.25 $10.25 15,857
2023-03-28 $10.25 $10.26 $10.25 $10.25 $10.25 152,191
2023-03-27 $10.25 $10.26 $10.25 $10.25 $10.25 183,360
2023-03-24 $10.25 $10.25 $10.24 $10.24 $10.24 16,713
2023-03-23 $10.25 $10.25 $10.24 $10.24 $10.24 633
2023-03-22 $10.24 $10.24 $10.24 $10.24 $10.24 101
2023-03-21 $10.24 $10.25 $10.24 $10.24 $10.24 330,386
2023-03-20 $10.24 $10.24 $10.24 $10.24 $10.24 144,195
2023-03-17 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-03-16 $10.25 $10.25 $10.23 $10.23 $10.23 719,747
2023-03-15 $10.24 $10.24 $10.23 $10.23 $10.23 1,510
2023-03-14 $10.23 $10.23 $10.23 $10.23 $10.23 1,795
2023-03-13 $10.25 $10.25 $10.23 $10.23 $10.23 163,266
2023-03-10 $10.25 $10.25 $10.24 $10.25 $10.25 292,060
2023-03-09 $10.29 $10.29 $10.25 $10.25 $10.25 13,902
2023-03-08 $10.23 $10.29 $10.23 $10.25 $10.25 2,278,903
2023-03-07 $10.23 $10.23 $10.23 $10.23 $10.23 5,361
2023-03-06 $10.23 $10.23 $10.23 $10.23 $10.23 12,972
2023-03-03 $10.23 $10.23 $10.23 $10.23 $10.23 5,756
2023-03-02 $10.25 $10.25 $10.21 $10.21 $10.21 7,267
2023-03-01 $10.22 $10.22 $10.22 $10.22 $10.22 5,310
2023-02-28 $10.22 $10.25 $10.22 $10.22 $10.22 6,012
2023-02-27 $10.65 $10.65 $10.19 $10.19 $10.19 2,265
2023-02-24 $10.20 $10.20 $10.20 $10.20 $10.20 411
2023-02-23 $10.19 $10.19 $10.19 $10.19 $10.19 1
2023-02-22 $10.21 $10.21 $10.19 $10.19 $10.19 12,966
2023-02-21 $10.18 $10.19 $10.18 $10.19 $10.19 543
2023-02-17 $10.20 $10.20 $10.18 $10.19 $10.19 108,321
2023-02-16 $10.19 $10.19 $10.18 $10.18 $10.18 503,736
2023-02-15 $10.19 $10.19 $10.18 $10.18 $10.18 9,721
2023-02-14 $10.20 $10.20 $10.18 $10.18 $10.18 15,242
2023-02-13 $10.17 $10.18 $10.17 $10.18 $10.18 671
2023-02-10 $10.18 $10.18 $10.17 $10.18 $10.18 5,265
2023-02-09 $10.17 $10.18 $10.17 $10.18 $10.18 18,581
2023-02-08 $10.17 $10.17 $10.16 $10.16 $10.16 613
2023-02-07 $10.15 $10.15 $10.15 $10.15 $10.15 1,502
2023-02-06 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-02-03 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-02-02 $10.65 $10.65 $10.17 $10.17 $10.17 3,102
2023-02-01 $10.16 $10.16 $10.16 $10.16 $10.16 11,573
2023-01-31 $10.15 $10.17 $10.14 $10.15 $10.15 2,039
2023-01-30 $10.15 $10.17 $10.15 $10.15 $10.15 1,159
2023-01-27 $10.13 $10.13 $10.13 $10.13 $10.13 36
2023-01-26 $10.13 $10.13 $10.13 $10.13 $10.13 591
2023-01-25 $10.14 $10.14 $10.14 $10.14 $10.14 1,632
2023-01-24 $10.13 $10.14 $10.13 $10.14 $10.14 25,946
2023-01-23 $10.13 $10.13 $10.13 $10.13 $10.13 5,448
2023-01-20 $10.38 $10.38 $10.13 $10.14 $10.14 5,735
2023-01-19 $10.12 $10.14 $10.12 $10.14 $10.14 31,652
2023-01-18 $10.60 $10.60 $10.11 $10.14 $10.14 12,452
2023-01-17 $10.19 $10.60 $10.12 $10.13 $10.13 41,420
2023-01-13 $10.12 $10.12 $10.12 $10.12 $10.12 1,112
2023-01-12 $10.60 $10.60 $10.12 $10.12 $10.12 1,920
2023-01-11 $10.12 $10.12 $10.12 $10.12 $10.12 1,689
2023-01-10 $10.60 $10.60 $10.12 $10.12 $10.12 552,617
2023-01-09 $10.10 $10.14 $10.10 $10.13 $10.13 771,646
2023-01-06 $10.10 $10.13 $10.10 $10.12 $10.12 4,170,516
2023-01-05 $10.08 $10.09 $10.08 $10.09 $10.09 106,528
2023-01-04 $10.07 $10.08 $10.07 $10.07 $10.07 306,717
2023-01-03 $10.07 $10.07 $10.07 $10.07 $10.07 401
2022-12-30 $10.06 $10.07 $10.06 $10.07 $10.07 122,974
2022-12-29 $10.05 $10.05 $10.05 $10.05 $10.05 10
2022-12-28 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-12-27 $10.04 $10.05 $10.04 $10.05 $10.05 12,472
2022-12-23 $10.02 $10.03 $10.02 $10.03 $10.03 18,353
2022-12-22 $10.10 $10.10 $10.01 $10.01 $10.01 1,958
2022-12-21 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-12-20 $10.01 $10.03 $10.01 $10.03 $10.03 1,200
2022-12-19 $10.02 $10.02 $10.01 $10.02 $10.02 30,133
2022-12-16 $10.02 $10.02 $10.02 $10.02 $10.02 358
2022-12-15 $10.01 $10.01 $10.01 $10.01 $10.01 427,017
2022-12-14 $10.02 $10.02 $10.02 $10.02 $10.02 47
2022-12-13 $9.98 $10.02 $9.98 $10.02 $10.02 11,808
2022-12-12 $9.98 $9.98 $9.98 $9.98 $9.98 38
2022-12-09 $9.98 $9.98 $9.98 $9.98 $9.98 68
2022-12-08 $10.00 $10.01 $9.98 $9.98 $9.98 15,000
2022-12-07 $9.97 $9.99 $9.97 $9.99 $9.99 15,698
2022-12-06 $9.99 $10.00 $9.94 $9.95 $9.95 10,710
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 2,802
2022-12-01 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-30 $9.96 $9.96 $9.96 $9.96 $9.96 34,800
2022-11-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-28 $10.02 $10.02 $10.00 $10.00 $10.00 837
2022-11-25 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-23 $9.96 $9.96 $9.96 $9.96 $9.96 5,908
2022-11-22 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 202
2022-11-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-16 $9.95 $9.95 $9.95 $9.95 $9.95 5,142
2022-11-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-14 $9.95 $9.95 $9.95 $9.95 $9.95 140
2022-11-11 $9.95 $9.95 $9.95 $9.95 $9.95 502
2022-11-10 $9.96 $9.98 $9.94 $9.98 $9.98 367,983
2022-11-09 $9.95 $9.97 $9.94 $9.94 $9.94 2,819,943
2022-11-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-07 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-04 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-03 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-02 $9.92 $9.92 $9.92 $9.92 $9.92 110
2022-11-01 $9.96 $9.96 $9.95 $9.95 $9.95 46,689
2022-10-31 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-10-28 $9.92 $9.95 $9.91 $9.92 $9.92 80,384
2022-10-27 $9.91 $9.95 $9.88 $9.91 $9.91 965,428
2022-10-26 $9.91 $9.96 $9.90 $9.96 $9.96 79,347
2022-10-25 $9.89 $9.89 $9.88 $9.89 $9.89 7,950
2022-10-24 $9.88 $9.89 $9.87 $9.88 $9.88 379,334
2022-10-21 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-10-20 $9.88 $9.89 $9.87 $9.89 $9.89 9,300
2022-10-19 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-10-18 $9.90 $9.90 $9.86 $9.86 $9.86 14,128
2022-10-17 $9.94 $9.94 $9.94 $9.94 $9.94 150
2022-10-14 $9.90 $9.90 $9.86 $9.86 $9.86 19,800
2022-10-13 $9.86 $9.86 $9.86 $9.86 $9.86 83
2022-10-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-10-11 $9.87 $9.87 $9.86 $9.86 $9.86 4,000
2022-10-10 $9.85 $9.85 $9.85 $9.85 $9.85 6,002
2022-10-07 $9.92 $9.92 $9.92 $9.92 $9.92 5
2022-10-06 $9.92 $9.92 $9.92 $9.92 $9.92 10,021
2022-10-05 $9.95 $9.95 $9.95 $9.95 $9.95 51
2022-10-04 $9.95 $9.95 $9.95 $9.95 $9.95 177
2022-10-03 $9.92 $9.92 $9.88 $9.89 $9.89 13,756
2022-09-30 $9.92 $9.92 $9.92 $9.92 $9.92 3
2022-09-29 $9.86 $9.92 $9.86 $9.92 $9.92 860,146
2022-09-28 $9.85 $9.92 $9.84 $9.92 $9.92 36,909
2022-09-27 $9.89 $9.90 $9.89 $9.90 $9.90 50,101
2022-09-26 $9.88 $9.90 $9.85 $9.89 $9.89 69,848
2022-09-23 $9.82 $9.89 $9.82 $9.88 $9.88 340,329
2022-09-22 $9.88 $9.88 $9.84 $9.84 $9.84 167,895
2022-09-21 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-20 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-09-19 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-16 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-15 $9.82 $9.83 $9.82 $9.83 $9.83 405
2022-09-14 $9.85 $9.85 $9.85 $9.85 $9.85 953
2022-09-13 $9.84 $9.84 $9.84 $9.84 $9.84 116
2022-09-12 $9.84 $9.84 $9.84 $9.84 $9.84 165
2022-09-09 $9.86 $9.86 $9.86 $9.86 $9.86 133
2022-09-08 $9.86 $9.86 $9.86 $9.86 $9.86 85
2022-09-07 $9.86 $9.86 $9.86 $9.86 $9.86 50,065
2022-09-06 $9.88 $9.88 $9.86 $9.87 $9.87 60,888
2022-09-02 $9.84 $9.84 $9.84 $9.84 $9.84 16
2022-09-01 $9.84 $9.84 $9.84 $9.84 $9.84 9
2022-08-31 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-30 $9.84 $9.84 $9.84 $9.84 $9.84 53
2022-08-29 $9.85 $9.86 $9.82 $9.84 $9.84 20,180
2022-08-26 $9.87 $9.87 $9.87 $9.87 $9.87 19
2022-08-25 $9.86 $9.87 $9.84 $9.87 $9.87 666
2022-08-24 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-23 $9.88 $9.90 $9.87 $9.90 $9.90 4,293
2022-08-22 $9.86 $9.86 $9.86 $9.86 $9.86 95
2022-08-19 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-08-18 $9.86 $9.86 $9.86 $9.86 $9.86 233
2022-08-17 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-16 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-15 $9.87 $9.87 $9.87 $9.87 $9.87 5
2022-08-12 $9.87 $9.87 $9.87 $9.87 $9.87 195
2022-08-11 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-10 $9.88 $9.88 $9.88 $9.88 $9.88 102
2022-08-09 $9.88 $9.90 $9.88 $9.90 $9.90 300
2022-08-08 $9.88 $9.90 $9.88 $9.90 $9.90 2,265
2022-08-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-03 $9.84 $9.85 $9.84 $9.85 $9.85 2,738
2022-08-02 $9.85 $9.85 $9.85 $9.85 $9.85 504
2022-08-01 $9.85 $9.85 $9.85 $9.85 $9.85 506,268
2022-07-29 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-28 $9.85 $9.85 $9.84 $9.84 $9.84 604,665
2022-07-27 $9.84 $9.84 $9.83 $9.83 $9.83 250
2022-07-26 $9.85 $9.85 $9.85 $9.85 $9.85 500
2022-07-25 $9.84 $9.84 $9.84 $9.84 $9.84 33,752
2022-07-22 $9.85 $9.85 $9.85 $9.85 $9.85 42
2022-07-21 $9.85 $9.85 $9.85 $9.85 $9.85 152
2022-07-20 $9.83 $9.83 $9.83 $9.83 $9.83 6,821
2022-07-19 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-18 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-15 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-14 $9.82 $9.82 $9.82 $9.82 $9.82 8
2022-07-13 $9.83 $9.83 $9.82 $9.82 $9.82 600
2022-07-12 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-07-11 $9.83 $9.83 $9.83 $9.83 $9.83 125
2022-07-08 $9.84 $9.84 $9.81 $9.82 $9.82 16,860
2022-07-07 $9.84 $9.84 $9.84 $9.84 $9.84 4,718
2022-07-06 $9.86 $9.86 $9.85 $9.85 $9.85 5,600
2022-07-05 $9.83 $9.84 $9.82 $9.83 $9.83 455,224
2022-07-01 $9.84 $9.84 $9.84 $9.84 $9.84 4,608
2022-06-30 $9.84 $9.84 $9.81 $9.82 $9.82 553,708
2022-06-29 $9.93 $10.23 $9.81 $9.84 $9.84 6,064
2022-06-28 $9.84 $9.84 $9.80 $9.82 $9.82 112,504
2022-06-27 $9.84 $9.84 $9.84 $9.84 $9.84 801
2022-06-24 $9.81 $9.81 $9.81 $9.81 $9.81 59,410
2022-06-23 $9.83 $9.83 $9.80 $9.82 $9.82 542,701
2022-06-22 $9.80 $9.81 $9.80 $9.81 $9.81 18,100
2022-06-21 $9.95 $10.19 $9.81 $9.82 $9.82 22,777
2022-06-17 $9.80 $9.85 $9.79 $9.85 $9.85 515,610
2022-06-16 $9.97 $10.30 $9.80 $9.80 $9.80 115,239
2022-06-15 $9.87 $9.87 $9.82 $9.82 $9.82 316,198
2022-06-14 $9.86 $9.86 $9.86 $9.86 $9.86 325
2022-06-13 $9.81 $9.81 $9.81 $9.81 $9.81 423
2022-06-10 $9.80 $9.83 $9.80 $9.80 $9.80 20,712
2022-06-09 $9.98 $10.30 $9.79 $9.84 $9.84 45,491
2022-06-08 $9.99 $10.30 $9.80 $9.80 $9.80 956,870
2022-06-07 $10.30 $10.30 $9.79 $9.79 $9.79 37,615
2022-06-06 $10.30 $10.30 $9.79 $9.79 $9.79 127,891
2022-06-03 $9.78 $9.78 $9.78 $9.78 $9.78 1
2022-06-02 $9.81 $9.81 $9.78 $9.78 $9.78 125,546
2022-06-01 $9.77 $9.77 $9.77 $9.77 $9.77 37,900
2022-05-31 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-05-27 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-05-26 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-05-25 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-05-24 $9.77 $9.80 $9.77 $9.77 $9.77 28,759
2022-05-23 $9.77 $9.77 $9.77 $9.77 $9.77 400
2022-05-20 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-05-19 $9.77 $9.78 $9.77 $9.77 $9.77 18,770
2022-05-18 $9.80 $9.80 $9.80 $9.80 $9.80 2,000
2022-05-17 $9.78 $9.78 $9.78 $9.78 $9.78 638
2022-05-16 $9.78 $9.78 $9.78 $9.78 $9.78 5,001
2022-05-13 $9.80 $9.80 $9.79 $9.79 $9.79 123,569
2022-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 150
2022-05-11 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-05-10 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-09 $9.84 $9.84 $9.83 $9.83 $9.83 5,502
2022-05-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-04 $9.90 $9.90 $9.90 $9.90 $9.90 170
2022-05-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-05-02 $9.85 $9.85 $9.85 $9.85 $9.85 1,700
2022-04-29 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-04-28 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-04-27 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-04-26 $9.83 $9.83 $9.83 $9.83 $9.83 23,300
2022-04-25 $9.86 $9.86 $9.86 $9.86 $9.86 25,164
2022-04-22 $9.87 $9.87 $9.86 $9.86 $9.86 74,807
2022-04-21 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-20 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-19 $9.90 $9.90 $9.90 $9.90 $9.90 3
2022-04-18 $9.90 $9.90 $9.90 $9.90 $9.90 100
2022-04-14 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-04-13 $9.90 $9.90 $9.85 $9.86 $9.86 216,191
2022-04-12 $9.81 $9.81 $9.81 $9.81 $9.81 301
2022-04-11 $9.81 $9.81 $9.81 $9.81 $9.81 105
2022-04-08 $9.79 $9.79 $9.79 $9.79 $9.79 5
2022-04-07 $9.79 $9.79 $9.79 $9.79 $9.79 101
2022-04-06 $9.81 $9.82 $9.80 $9.82 $9.82 32,569
2022-04-05 $9.78 $9.79 $9.78 $9.79 $9.79 61,528
2022-04-04 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-01 $9.80 $9.80 $9.80 $9.80 $9.80 5
2022-03-31 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-03-30 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-03-29 $9.80 $9.80 $9.80 $9.80 $9.80 52
2022-03-28 $9.80 $9.80 $9.80 $9.80 $9.80 2,527
2022-03-25 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-03-24 $9.80 $9.80 $9.80 $9.80 $9.80 55
2022-03-23 $9.80 $9.80 $9.80 $9.80 $9.80 651
2022-03-22 $9.80 $9.80 $9.79 $9.80 $9.80 51,429
2022-03-21 $9.80 $9.80 $9.80 $9.80 $9.80 201
2022-03-18 $9.80 $9.80 $9.80 $9.80 $9.80 1,198
2022-03-17 $9.79 $9.80 $9.78 $9.80 $9.80 12,802
2022-03-16 $9.75 $9.75 $9.75 $9.75 $9.75 40,452
2022-03-15 $9.76 $9.76 $9.76 $9.76 $9.76 375,490
2022-03-14 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-03-11 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-03-10 $9.79 $9.79 $9.79 $9.79 $9.79 6
2022-03-09 $9.79 $9.79 $9.79 $9.79 $9.79 503
2022-03-08 $9.77 $9.77 $9.76 $9.76 $9.76 336
2022-03-07 $9.76 $9.76 $9.75 $9.75 $9.75 24,999
2022-03-04 $9.75 $9.75 $9.75 $9.75 $9.75 90
2022-03-03 $9.76 $9.78 $9.75 $9.75 $9.75 23,904
2022-03-02 $9.76 $9.76 $9.76 $9.76 $9.76 505
2022-03-01 $9.76 $9.77 $9.75 $9.76 $9.76 4,999
2022-02-28 $9.77 $9.77 $9.77 $9.77 $9.77 110
2022-02-25 $9.78 $9.80 $9.75 $9.75 $9.75 43,501
2022-02-24 $9.72 $9.75 $9.72 $9.72 $9.72 26,923
2022-02-23 $9.78 $9.78 $9.75 $9.77 $9.77 5,994
2022-02-22 $9.70 $9.86 $9.70 $9.79 $9.79 1,569
2022-02-18 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-17 $9.88 $9.88 $9.88 $9.88 $9.88 50
2022-02-16 $9.82 $9.88 $9.73 $9.88 $9.88 3,713
2022-02-15 $9.78 $9.82 $9.74 $9.82 $9.82 9,425
2022-02-14 $9.71 $9.87 $9.71 $9.81 $9.81 37,257
2022-02-11 $10.24 $10.47 $9.82 $9.83 $9.83 2,325
2022-02-10 $9.80 $10.30 $9.80 $9.80 $9.80 2,145
2022-02-09 $9.78 $9.86 $9.72 $9.80 $9.80 5,581
2022-02-08 $10.17 $10.46 $9.80 $9.80 $9.80 24,263
2022-02-07 $9.79 $9.84 $9.79 $9.79 $9.79 24,460
2022-02-04 $9.87 $9.87 $9.87 $9.87 $9.87 1
2022-02-03 $9.88 $9.88 $9.85 $9.87 $9.87 4,650
2022-02-02 $9.89 $9.89 $9.89 $9.89 $9.89 30,074
2022-02-01 $9.89 $9.89 $9.89 $9.89 $9.89 202
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.