FTAC Zeus Acquisition Corp - Class A (ZING) Exchange: NASDAQ

  1. Profile
  2. FTAC Zeus Acquisition Corp - Class A (ZING)

Data as of Aug. 22, 2025

$10.49 ($0.00) 0.00%

FTAC Zeus Acquisition Corp - Class A - Daily Information
Click for more stock information on FTAC Zeus Acquisition Corp - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $10.49
Previous Close $10.49
High $10.49
Low $10.49
Adjusted Open $10.49
Previous Adjusted Close $10.49
Adjusted High $10.49
Adjusted Low $10.49
Invest in FTAC Zeus Acquisition Corp - Class A (ZING)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for FTAC Zeus Acquisition Corp - Class A (ZING)
Date Open High Low Close Adj.Close Volume
2023-08-31 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-30 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-29 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-28 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-25 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-24 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-23 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-08-22 $10.49 $10.49 $10.49 $10.49 $10.49 22,401
2023-08-21 $10.49 $10.49 $10.48 $10.49 $10.49 17,866
2023-08-18 $10.40 $10.40 $10.40 $10.40 $10.40 1
2023-08-17 $10.44 $10.60 $10.40 $10.40 $10.40 19,536
2023-08-16 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-15 $10.46 $10.46 $10.45 $10.45 $10.45 43,238
2023-08-14 $10.48 $10.48 $10.46 $10.46 $10.46 325,880
2023-08-11 $10.49 $10.49 $10.47 $10.47 $10.47 607,543
2023-08-10 $10.48 $10.48 $10.47 $10.47 $10.47 362,550
2023-08-09 $10.47 $10.49 $10.47 $10.48 $10.48 265,469
2023-08-08 $10.49 $10.49 $10.47 $10.47 $10.47 893,780
2023-08-07 $10.47 $10.49 $10.47 $10.47 $10.47 177,832
2023-08-04 $10.48 $10.48 $10.47 $10.47 $10.47 102,442
2023-08-03 $10.47 $10.47 $10.47 $10.47 $10.47 436,531
2023-08-02 $10.48 $10.48 $10.47 $10.48 $10.48 1,412,372
2023-08-01 $10.46 $10.46 $10.46 $10.46 $10.46 100
2023-07-31 $10.47 $10.47 $10.46 $10.46 $10.46 5,313
2023-07-28 $10.46 $10.46 $10.46 $10.46 $10.46 17
2023-07-27 $10.46 $10.47 $10.46 $10.46 $10.46 163,462
2023-07-26 $10.46 $10.46 $10.46 $10.46 $10.46 153,716
2023-07-25 $10.46 $10.46 $10.45 $10.45 $10.45 111,827
2023-07-24 $10.45 $10.46 $10.45 $10.45 $10.45 15,420
2023-07-21 $10.46 $10.46 $10.45 $10.46 $10.46 505,333
2023-07-20 $10.45 $10.45 $10.45 $10.45 $10.45 16,150
2023-07-19 $10.46 $10.46 $10.44 $10.46 $10.46 259,255
2023-07-18 $10.45 $10.45 $10.45 $10.45 $10.45 6,186
2023-07-17 $10.44 $10.45 $10.44 $10.44 $10.44 97,104
2023-07-14 $10.44 $10.44 $10.43 $10.44 $10.44 184,739
2023-07-13 $10.44 $10.44 $10.43 $10.44 $10.44 26,790
2023-07-12 $10.44 $10.44 $10.44 $10.44 $10.44 4
2023-07-11 $10.43 $10.44 $10.43 $10.44 $10.44 405,736
2023-07-10 $10.44 $10.44 $10.44 $10.44 $10.44 151
2023-07-07 $10.43 $10.44 $10.43 $10.44 $10.44 490,375
2023-07-06 $10.44 $10.46 $10.42 $10.43 $10.43 2,648,299
2023-07-05 $10.43 $10.43 $10.43 $10.43 $10.43 108,660
2023-07-03 $10.43 $10.43 $10.41 $10.42 $10.42 648
2023-06-30 $10.43 $10.43 $10.43 $10.43 $10.43 318
2023-06-29 $10.43 $10.43 $10.43 $10.43 $10.43 179
2023-06-28 $10.42 $10.42 $10.41 $10.42 $10.42 20,623
2023-06-27 $10.41 $10.41 $10.41 $10.41 $10.41 4,176
2023-06-26 $10.40 $10.40 $10.40 $10.40 $10.40 193
2023-06-23 $10.40 $10.40 $10.40 $10.40 $10.40 22
2023-06-22 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-06-21 $10.39 $10.42 $10.39 $10.40 $10.40 109,263
2023-06-20 $10.40 $10.40 $10.39 $10.40 $10.40 1,226
2023-06-16 $10.40 $10.40 $10.40 $10.40 $10.40 727
2023-06-15 $10.39 $10.39 $10.39 $10.39 $10.39 319
2023-06-14 $10.38 $10.38 $10.38 $10.38 $10.38 111
2023-06-13 $10.38 $10.38 $10.38 $10.38 $10.38 342
2023-06-12 $10.38 $10.39 $10.37 $10.38 $10.38 4,012
2023-06-09 $10.38 $10.38 $10.38 $10.38 $10.38 5,075
2023-06-08 $10.38 $10.38 $10.38 $10.38 $10.38 147
2023-06-07 $10.38 $10.39 $10.37 $10.39 $10.39 174,818
2023-06-06 $10.37 $10.37 $10.37 $10.37 $10.37 2
2023-06-05 $10.36 $10.39 $10.36 $10.37 $10.37 34,649
2023-06-02 $10.36 $10.38 $10.36 $10.37 $10.37 34,891
2023-06-01 $10.36 $10.36 $10.36 $10.36 $10.36 138
2023-05-31 $10.38 $10.38 $10.36 $10.36 $10.36 816
2023-05-30 $10.36 $10.36 $10.36 $10.36 $10.36 181
2023-05-26 $10.36 $10.36 $10.36 $10.36 $10.36 171
2023-05-25 $10.35 $10.35 $10.35 $10.35 $10.35 1,804
2023-05-24 $10.35 $10.37 $10.35 $10.35 $10.35 3,914
2023-05-23 $10.35 $10.35 $10.35 $10.35 $10.35 61,579
2023-05-22 $10.35 $10.35 $10.35 $10.35 $10.35 527
2023-05-19 $10.34 $10.34 $10.34 $10.34 $10.34 2,500
2023-05-18 $10.34 $10.34 $10.34 $10.34 $10.34 200
2023-05-17 $10.34 $10.34 $10.34 $10.34 $10.34 139,028
2023-05-16 $10.32 $10.34 $10.32 $10.34 $10.34 129,067
2023-05-15 $10.33 $10.33 $10.33 $10.33 $10.33 705,962
2023-05-12 $10.33 $10.33 $10.33 $10.33 $10.33 180,003
2023-05-11 $10.33 $10.33 $10.33 $10.33 $10.33 6,780
2023-05-10 $10.32 $10.33 $10.32 $10.32 $10.32 64,724
2023-05-09 $10.32 $10.32 $10.32 $10.32 $10.32 9,020
2023-05-08 $10.32 $10.32 $10.32 $10.32 $10.32 27
2023-05-05 $10.32 $10.32 $10.32 $10.32 $10.32 1,400
2023-05-04 $10.32 $10.32 $10.32 $10.32 $10.32 35
2023-05-03 $10.31 $10.32 $10.31 $10.32 $10.32 172,743
2023-05-02 $10.31 $10.33 $10.31 $10.31 $10.31 403,407
2023-05-01 $10.31 $10.31 $10.31 $10.31 $10.31 979
2023-04-28 $10.31 $10.32 $10.31 $10.32 $10.32 845
2023-04-27 $10.31 $10.31 $10.31 $10.31 $10.31 313
2023-04-26 $10.31 $10.31 $10.31 $10.31 $10.31 174
2023-04-25 $10.30 $10.30 $10.30 $10.30 $10.30 11,924
2023-04-24 $10.33 $10.33 $10.33 $10.33 $10.33 104
2023-04-21 $10.30 $10.31 $10.30 $10.30 $10.30 271,971
2023-04-20 $10.30 $10.30 $10.30 $10.30 $10.30 3,857
2023-04-19 $10.32 $10.32 $10.29 $10.29 $10.29 7,528
2023-04-18 $10.34 $10.34 $10.29 $10.31 $10.31 260,648
2023-04-17 $10.29 $10.29 $10.29 $10.29 $10.29 187,318
2023-04-14 $10.28 $10.28 $10.28 $10.28 $10.28 195
2023-04-13 $10.28 $10.31 $10.28 $10.28 $10.28 836,799
2023-04-12 $10.29 $10.29 $10.28 $10.28 $10.28 64,092
2023-04-11 $10.28 $10.29 $10.28 $10.28 $10.28 116,079
2023-04-10 $10.28 $10.30 $10.28 $10.28 $10.28 115,899
2023-04-06 $10.28 $10.28 $10.28 $10.28 $10.28 162,694
2023-04-05 $10.28 $10.28 $10.28 $10.28 $10.28 23,636
2023-04-04 $10.28 $10.28 $10.28 $10.28 $10.28 8,155
2023-04-03 $10.28 $10.29 $10.28 $10.29 $10.29 8,666
2023-03-31 $10.28 $10.28 $10.27 $10.27 $10.27 79,883
2023-03-30 $10.28 $10.28 $10.27 $10.27 $10.27 174,904
2023-03-29 $10.27 $10.28 $10.27 $10.27 $10.27 87,459
2023-03-28 $10.62 $10.94 $10.27 $10.28 $10.28 83,722
2023-03-27 $10.28 $10.30 $10.27 $10.30 $10.30 8,693
2023-03-24 $10.27 $10.27 $10.27 $10.27 $10.27 4
2023-03-23 $10.27 $10.27 $10.27 $10.27 $10.27 55
2023-03-22 $10.26 $10.27 $10.26 $10.27 $10.27 89,225
2023-03-21 $10.26 $10.26 $10.26 $10.26 $10.26 5,299
2023-03-20 $10.24 $10.25 $10.24 $10.25 $10.25 94,232
2023-03-17 $10.25 $10.25 $10.25 $10.25 $10.25 63,991
2023-03-16 $10.25 $10.25 $10.24 $10.24 $10.24 103,928
2023-03-15 $10.24 $10.25 $10.24 $10.24 $10.24 90,723
2023-03-14 $10.24 $10.25 $10.24 $10.24 $10.24 22,606
2023-03-13 $10.22 $10.23 $10.22 $10.23 $10.23 54,418
2023-03-10 $10.40 $10.40 $10.22 $10.23 $10.23 62,133
2023-03-09 $10.22 $10.23 $10.21 $10.23 $10.23 357,414
2023-03-08 $10.21 $10.21 $10.21 $10.21 $10.21 40,014
2023-03-07 $10.20 $10.22 $10.20 $10.21 $10.21 1,237,086
2023-03-06 $10.55 $10.55 $10.20 $10.20 $10.20 162,325
2023-03-03 $10.29 $10.29 $10.21 $10.21 $10.21 23,608
2023-03-02 $10.20 $10.20 $10.20 $10.20 $10.20 63,888
2023-03-01 $10.50 $10.70 $10.20 $10.20 $10.20 6,051
2023-02-28 $10.21 $10.21 $10.19 $10.20 $10.20 12,791
2023-02-27 $10.20 $10.20 $10.19 $10.19 $10.19 8,976
2023-02-24 $10.19 $10.19 $10.18 $10.18 $10.18 144,800
2023-02-23 $10.19 $10.20 $10.19 $10.20 $10.20 34,400
2023-02-22 $10.57 $10.57 $10.18 $10.20 $10.20 30,963
2023-02-21 $10.19 $10.20 $10.19 $10.19 $10.19 1,434,149
2023-02-17 $10.18 $10.18 $10.18 $10.18 $10.18 598
2023-02-16 $10.18 $10.19 $10.17 $10.18 $10.18 422,525
2023-02-15 $10.17 $10.18 $10.17 $10.17 $10.17 33,814
2023-02-14 $10.17 $10.17 $10.17 $10.17 $10.17 27
2023-02-13 $10.17 $10.17 $10.17 $10.17 $10.17 3,080
2023-02-10 $10.16 $10.17 $10.16 $10.16 $10.16 57,966
2023-02-09 $10.16 $10.17 $10.14 $10.16 $10.16 73,841
2023-02-08 $10.13 $10.17 $10.13 $10.13 $10.13 28,412
2023-02-07 $10.13 $10.15 $10.13 $10.15 $10.15 1,601
2023-02-06 $10.16 $10.16 $10.13 $10.13 $10.13 1,773
2023-02-03 $10.17 $10.17 $10.13 $10.13 $10.13 27,604
2023-02-02 $10.14 $10.14 $10.14 $10.14 $10.14 110
2023-02-01 $10.14 $10.14 $10.14 $10.14 $10.14 2
2023-01-31 $10.14 $10.14 $10.14 $10.14 $10.14 284
2023-01-30 $10.13 $10.13 $10.13 $10.13 $10.13 125,002
2023-01-27 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-01-26 $10.14 $10.14 $10.13 $10.13 $10.13 20,795
2023-01-25 $10.12 $10.14 $10.12 $10.14 $10.14 59,094
2023-01-24 $10.12 $10.12 $10.12 $10.12 $10.12 6
2023-01-23 $10.15 $10.15 $10.12 $10.12 $10.12 2,387
2023-01-20 $10.12 $10.12 $10.12 $10.12 $10.12 106
2023-01-19 $10.14 $10.14 $10.14 $10.14 $10.14 1
2023-01-18 $10.15 $10.15 $10.14 $10.14 $10.14 890,386
2023-01-17 $10.11 $10.11 $10.11 $10.11 $10.11 55
2023-01-13 $10.11 $10.11 $10.11 $10.11 $10.11 2
2023-01-12 $10.11 $10.11 $10.11 $10.11 $10.11 669
2023-01-11 $10.10 $10.11 $10.10 $10.11 $10.11 11,709
2023-01-10 $10.10 $10.10 $10.10 $10.10 $10.10 980
2023-01-09 $10.07 $10.08 $10.07 $10.08 $10.08 1,914
2023-01-06 $10.09 $10.09 $10.09 $10.09 $10.09 1
2023-01-05 $10.11 $10.12 $10.09 $10.09 $10.09 8,608
2023-01-04 $10.12 $10.12 $10.12 $10.12 $10.12 2
2023-01-03 $10.12 $10.12 $10.12 $10.12 $10.12 500,004
2022-12-30 $10.07 $10.07 $10.07 $10.07 $10.07 1
2022-12-29 $10.07 $10.07 $10.07 $10.07 $10.07 409
2022-12-28 $10.04 $10.10 $10.04 $10.07 $10.07 145,081
2022-12-27 $10.04 $10.04 $10.02 $10.02 $10.02 350
2022-12-23 $10.01 $10.05 $10.00 $10.03 $10.03 121,200
2022-12-22 $10.00 $10.03 $10.00 $10.02 $10.02 19,591
2022-12-21 $10.00 $10.05 $10.00 $10.02 $10.02 53,295
2022-12-20 $9.99 $10.03 $9.98 $10.00 $10.00 158,112
2022-12-19 $10.19 $10.19 $10.19 $10.19 $10.19 1,020
2022-12-16 $10.07 $10.10 $10.07 $10.10 $10.10 14,957
2022-12-15 $10.07 $10.07 $10.07 $10.07 $10.07 2
2022-12-14 $10.01 $10.56 $10.01 $10.07 $10.07 52,772
2022-12-13 $9.93 $10.18 $9.91 $10.13 $10.13 6,587
2022-12-12 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-12-09 $10.04 $10.04 $10.04 $10.04 $10.04 136
2022-12-08 $10.04 $10.04 $10.04 $10.04 $10.04 1
2022-12-07 $10.03 $10.04 $10.00 $10.04 $10.04 1,046
2022-12-06 $10.08 $10.08 $10.08 $10.08 $10.08 302
2022-12-05 $10.08 $10.08 $10.08 $10.08 $10.08 10
2022-12-02 $10.07 $10.08 $10.07 $10.08 $10.08 10,051
2022-12-01 $10.05 $10.09 $10.05 $10.08 $10.08 126,797
2022-11-30 $10.06 $10.06 $10.05 $10.05 $10.05 1,801
2022-11-29 $10.06 $10.06 $10.06 $10.06 $10.06 18,104
2022-11-28 $10.06 $10.07 $10.05 $10.06 $10.06 378,482
2022-11-25 $10.04 $10.04 $10.04 $10.04 $10.04 2,165
2022-11-23 $10.05 $10.06 $10.05 $10.06 $10.06 401
2022-11-22 $10.06 $10.07 $10.06 $10.06 $10.06 53,746
2022-11-21 $10.06 $10.07 $10.06 $10.07 $10.07 39,175
2022-11-18 $10.17 $10.17 $10.04 $10.05 $10.05 67,845
2022-11-17 $10.04 $10.06 $10.03 $10.06 $10.06 1,174,875
2022-11-16 $10.04 $10.05 $10.03 $10.03 $10.03 23,953
2022-11-15 $10.02 $10.03 $10.02 $10.03 $10.03 45,083
2022-11-14 $10.04 $10.05 $10.04 $10.04 $10.04 1,235,141
2022-11-11 $10.14 $10.14 $10.14 $10.14 $10.14 113
2022-11-10 $10.14 $10.14 $10.14 $10.14 $10.14 366,650
2022-11-09 $10.15 $10.15 $10.13 $10.13 $10.13 298
2022-11-08 $10.14 $10.15 $10.14 $10.15 $10.15 3,021
2022-11-07 $10.13 $10.15 $10.12 $10.15 $10.15 1,066,020
2022-11-04 $10.14 $10.14 $10.12 $10.13 $10.13 190,010
2022-11-03 $10.15 $10.15 $10.13 $10.13 $10.13 8,082,214
2022-11-02 $10.14 $10.15 $10.13 $10.14 $10.14 20,108,985
2022-11-01 $9.97 $10.00 $9.97 $9.98 $9.98 65,195
2022-10-31 $10.00 $10.00 $10.00 $10.00 $10.00 273
2022-10-28 $9.99 $9.99 $9.98 $9.98 $9.98 1,266
2022-10-27 $9.97 $10.00 $9.94 $10.00 $10.00 246,512
2022-10-26 $9.98 $9.98 $9.98 $9.98 $9.98 97
2022-10-25 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-10-24 $9.98 $9.98 $9.98 $9.98 $9.98 88
2022-10-21 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-10-20 $9.98 $9.98 $9.98 $9.98 $9.98 200
2022-10-19 $10.00 $10.00 $10.00 $10.00 $10.00 117
2022-10-18 $9.96 $9.97 $9.96 $9.97 $9.97 74,356
2022-10-17 $10.02 $10.02 $9.96 $9.96 $9.96 91,236
2022-10-14 $9.97 $9.97 $9.97 $9.97 $9.97 12
2022-10-13 $9.95 $9.97 $9.95 $9.97 $9.97 106,144
2022-10-12 $9.95 $9.96 $9.94 $9.95 $9.95 68,537
2022-10-11 $9.95 $9.96 $9.94 $9.95 $9.95 1,843
2022-10-10 $10.06 $10.06 $9.95 $9.95 $9.95 183,705
2022-10-07 $9.96 $9.96 $9.96 $9.96 $9.96 1
2022-10-06 $9.96 $9.96 $9.94 $9.96 $9.96 4,938
2022-10-05 $9.93 $9.93 $9.92 $9.92 $9.92 2,527
2022-10-04 $9.98 $9.99 $9.93 $9.93 $9.93 5,825
2022-10-03 $9.96 $9.96 $9.96 $9.96 $9.96 2,500
2022-09-30 $9.95 $10.05 $9.90 $10.05 $10.05 9,369
2022-09-29 $9.95 $9.95 $9.95 $9.95 $9.95 2
2022-09-28 $9.94 $9.95 $9.94 $9.95 $9.95 58,908
2022-09-27 $9.92 $9.97 $9.90 $9.94 $9.94 429,201
2022-09-26 $9.90 $9.90 $9.88 $9.90 $9.90 365,733
2022-09-23 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-09-22 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-09-21 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-09-20 $9.88 $9.90 $9.88 $9.88 $9.88 571
2022-09-19 $9.89 $9.89 $9.86 $9.86 $9.86 11,320
2022-09-16 $9.87 $9.87 $9.87 $9.87 $9.87 152
2022-09-15 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-09-14 $9.89 $9.89 $9.89 $9.89 $9.89 3
2022-09-13 $9.87 $9.90 $9.87 $9.89 $9.89 10,644
2022-09-12 $9.90 $9.93 $9.90 $9.93 $9.93 2,175
2022-09-09 $9.90 $9.90 $9.90 $9.90 $9.90 102
2022-09-08 $9.87 $9.88 $9.87 $9.88 $9.88 655
2022-09-07 $9.89 $9.89 $9.89 $9.89 $9.89 10
2022-09-06 $9.89 $9.91 $9.87 $9.89 $9.89 34,916
2022-09-02 $9.87 $9.87 $9.87 $9.87 $9.87 3,379
2022-09-01 $9.89 $9.90 $9.89 $9.89 $9.89 39,637
2022-08-31 $9.88 $9.88 $9.88 $9.88 $9.88 1,088
2022-08-30 $9.89 $9.89 $9.86 $9.89 $9.89 31,276
2022-08-29 $9.86 $9.86 $9.86 $9.86 $9.86 512
2022-08-26 $9.89 $9.89 $9.88 $9.88 $9.88 4,406
2022-08-25 $9.89 $9.90 $9.86 $9.89 $9.89 14,440
2022-08-24 $9.87 $9.88 $9.87 $9.88 $9.88 718,781
2022-08-23 $9.87 $9.89 $9.86 $9.88 $9.88 543
2022-08-22 $9.91 $9.91 $9.91 $9.91 $9.91 200,067
2022-08-19 $9.91 $9.91 $9.91 $9.91 $9.91 126
2022-08-18 $9.94 $9.94 $9.92 $9.92 $9.92 369
2022-08-17 $9.91 $9.91 $9.91 $9.91 $9.91 1
2022-08-16 $9.91 $9.91 $9.91 $9.91 $9.91 114
2022-08-15 $9.90 $9.91 $9.89 $9.91 $9.91 59,438
2022-08-12 $9.92 $9.92 $9.92 $9.92 $9.92 176
2022-08-11 $9.91 $9.91 $9.91 $9.91 $9.91 356
2022-08-10 $9.91 $9.96 $9.91 $9.92 $9.92 62,150
2022-08-09 $9.91 $9.99 $9.90 $9.99 $9.99 333,774
2022-08-08 $9.91 $9.91 $9.91 $9.91 $9.91 70,675
2022-08-05 $9.95 $9.95 $9.91 $9.91 $9.91 338
2022-08-04 $9.90 $9.90 $9.90 $9.90 $9.90 657
2022-08-03 $9.88 $9.90 $9.88 $9.88 $9.88 6,833
2022-08-02 $9.88 $9.88 $9.88 $9.88 $9.88 3,746
2022-08-01 $9.92 $9.92 $9.87 $9.89 $9.89 15,187
2022-07-29 $9.90 $9.90 $9.90 $9.90 $9.90 582
2022-07-28 $9.95 $9.95 $9.93 $9.93 $9.93 143,606
2022-07-27 $9.95 $9.95 $9.95 $9.95 $9.95 301
2022-07-26 $9.90 $9.90 $9.90 $9.90 $9.90 42,502
2022-07-25 $9.90 $9.92 $9.88 $9.89 $9.89 254,457
2022-07-22 $9.89 $9.89 $9.88 $9.89 $9.89 3,279
2022-07-21 $9.89 $9.89 $9.88 $9.88 $9.88 25,510
2022-07-20 $9.89 $9.90 $9.87 $9.89 $9.89 356,318
2022-07-19 $9.87 $9.88 $9.87 $9.88 $9.88 513,012
2022-07-18 $9.90 $9.90 $9.87 $9.87 $9.87 405
2022-07-15 $9.88 $9.88 $9.88 $9.88 $9.88 64
2022-07-14 $9.88 $9.88 $9.88 $9.88 $9.88 164
2022-07-13 $9.88 $9.89 $9.87 $9.87 $9.87 567
2022-07-12 $9.87 $9.87 $9.87 $9.87 $9.87 310
2022-07-11 $9.90 $9.90 $9.86 $9.86 $9.86 240,685
2022-07-08 $9.86 $9.94 $9.86 $9.88 $9.88 2,086
2022-07-07 $9.88 $9.89 $9.86 $9.86 $9.86 97,204
2022-07-06 $9.87 $9.87 $9.87 $9.87 $9.87 485
2022-07-05 $9.87 $10.36 $9.87 $9.89 $9.89 908,723
2022-07-01 $9.87 $9.89 $9.87 $9.87 $9.87 1,053
2022-06-30 $9.88 $9.90 $9.88 $9.89 $9.89 385,382
2022-06-29 $9.87 $9.89 $9.87 $9.88 $9.88 739,523
2022-06-28 $9.87 $9.89 $9.85 $9.89 $9.89 1,261,049
2022-06-27 $9.88 $9.92 $9.87 $9.87 $9.87 250,048
2022-06-24 $9.88 $9.96 $9.87 $9.89 $9.89 16,274
2022-06-23 $9.89 $9.89 $9.85 $9.85 $9.85 140,392
2022-06-22 $9.88 $9.89 $9.88 $9.89 $9.89 2,260
2022-06-21 $9.94 $9.94 $9.88 $9.88 $9.88 231,870
2022-06-17 $9.86 $10.00 $9.84 $9.99 $9.99 822,447
2022-06-16 $9.84 $9.86 $9.84 $9.86 $9.86 150,681
2022-06-15 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-06-14 $9.86 $9.87 $9.85 $9.87 $9.87 657,861
2022-06-13 $9.85 $9.88 $9.84 $9.88 $9.88 20,278
2022-06-10 $9.85 $9.88 $9.85 $9.88 $9.88 253,873
2022-06-09 $9.85 $9.85 $9.85 $9.85 $9.85 41
2022-06-08 $9.83 $9.85 $9.83 $9.85 $9.85 213,493
2022-06-07 $9.82 $9.84 $9.81 $9.82 $9.82 38,347
2022-06-06 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-06-03 $9.83 $9.83 $9.83 $9.83 $9.83 5,028
2022-06-02 $9.81 $9.85 $9.81 $9.85 $9.85 103,084
2022-06-01 $9.87 $9.87 $9.87 $9.87 $9.87 425
2022-05-31 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-05-27 $9.82 $9.82 $9.82 $9.82 $9.82 1,507
2022-05-26 $9.85 $9.85 $9.79 $9.82 $9.82 5,524
2022-05-25 $9.83 $9.84 $9.82 $9.82 $9.82 33,190
2022-05-24 $9.84 $9.84 $9.83 $9.83 $9.83 1,507
2022-05-23 $9.84 $9.84 $9.84 $9.84 $9.84 440
2022-05-20 $9.83 $9.83 $9.83 $9.83 $9.83 17
2022-05-19 $9.83 $9.83 $9.83 $9.83 $9.83 14
2022-05-18 $9.83 $9.83 $9.83 $9.83 $9.83 9
2022-05-17 $9.83 $9.83 $9.83 $9.83 $9.83 1,600,522
2022-05-16 $9.87 $9.87 $9.81 $9.82 $9.82 4,368
2022-05-13 $9.84 $9.84 $9.84 $9.84 $9.84 17
2022-05-12 $9.84 $9.84 $9.84 $9.84 $9.84 1
2022-05-11 $9.85 $9.85 $9.81 $9.84 $9.84 21,507
2022-05-10 $9.85 $9.85 $9.85 $9.85 $9.85 672
2022-05-09 $9.87 $9.87 $9.85 $9.85 $9.85 40,383
2022-05-06 $9.88 $9.88 $9.86 $9.87 $9.87 1,550
2022-05-05 $9.88 $9.89 $9.88 $9.88 $9.88 118,690
2022-05-04 $9.90 $9.90 $9.84 $9.89 $9.89 123,414
2022-05-03 $9.90 $9.90 $9.89 $9.89 $9.89 100,568
2022-05-02 $9.88 $9.94 $9.88 $9.92 $9.92 10,595
2022-04-29 $9.89 $9.95 $9.88 $9.95 $9.95 56,875
2022-04-28 $9.88 $9.90 $9.88 $9.90 $9.90 410
2022-04-27 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-04-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-04-25 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-04-22 $9.88 $9.88 $9.88 $9.88 $9.88 2
2022-04-21 $9.89 $9.89 $9.88 $9.88 $9.88 2,746
2022-04-20 $9.89 $9.89 $9.89 $9.89 $9.89 2,505
2022-04-19 $9.87 $9.92 $9.87 $9.90 $9.90 1,963
2022-04-18 $9.88 $9.88 $9.88 $9.88 $9.88 2,343
2022-04-14 $9.86 $9.87 $9.86 $9.87 $9.87 3,002
2022-04-13 $9.86 $9.86 $9.86 $9.86 $9.86 154,182
2022-04-12 $9.85 $9.86 $9.85 $9.86 $9.86 255,217
2022-04-11 $9.85 $9.86 $9.85 $9.85 $9.85 30,760
2022-04-08 $9.85 $9.85 $9.85 $9.85 $9.85 655,880
2022-04-07 $9.84 $9.84 $9.84 $9.84 $9.84 4,553
2022-04-06 $9.85 $9.85 $9.84 $9.84 $9.84 105,980
2022-04-05 $9.84 $9.88 $9.84 $9.84 $9.84 1,110,580
2022-04-04 $9.85 $9.85 $9.85 $9.85 $9.85 16
2022-04-01 $9.85 $9.85 $9.84 $9.85 $9.85 28,837
2022-03-31 $9.82 $9.85 $9.82 $9.84 $9.84 34,009
2022-03-30 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-03-29 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-03-28 $9.83 $9.83 $9.83 $9.83 $9.83 276
2022-03-25 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-03-24 $9.83 $9.85 $9.81 $9.85 $9.85 22,228
2022-03-23 $9.83 $9.83 $9.83 $9.83 $9.83 202
2022-03-22 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-03-21 $9.80 $9.84 $9.80 $9.84 $9.84 27,094
2022-03-18 $9.83 $9.83 $9.83 $9.83 $9.83 14,546
2022-03-17 $9.81 $9.82 $9.80 $9.82 $9.82 1,233
2022-03-16 $9.80 $9.80 $9.80 $9.80 $9.80 1,027
2022-03-15 $9.83 $9.83 $9.79 $9.79 $9.79 991
2022-03-14 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-03-11 $9.82 $9.83 $9.82 $9.82 $9.82 13,597
2022-03-10 $9.78 $9.83 $9.78 $9.83 $9.83 269,862
2022-03-09 $9.80 $9.83 $9.80 $9.80 $9.80 384,790
2022-03-08 $9.82 $9.82 $9.82 $9.82 $9.82 25,011
2022-03-07 $9.81 $9.83 $9.79 $9.83 $9.83 6,004
2022-03-04 $9.80 $9.80 $9.80 $9.80 $9.80 49
2022-03-03 $9.80 $9.80 $9.80 $9.80 $9.80 901
2022-03-02 $9.80 $9.80 $9.80 $9.80 $9.80 16,101
2022-03-01 $9.80 $9.80 $9.80 $9.80 $9.80 256
2022-02-28 $9.79 $9.80 $9.79 $9.80 $9.80 191,388
2022-02-25 $9.80 $9.80 $9.80 $9.80 $9.80 12,507
2022-02-24 $9.77 $9.83 $9.77 $9.83 $9.83 804
2022-02-23 $9.80 $9.80 $9.80 $9.80 $9.80 70,849
2022-02-22 $9.83 $9.83 $9.83 $9.83 $9.83 50
2022-02-18 $9.83 $9.83 $9.82 $9.83 $9.83 1,000
2022-02-17 $9.81 $9.81 $9.80 $9.80 $9.80 1,449,000
2022-02-16 $9.80 $9.80 $9.80 $9.80 $9.80 300,800
2022-02-15 $9.79 $9.79 $9.79 $9.79 $9.79 21
2022-02-14 $9.79 $9.79 $9.79 $9.79 $9.79 300,000
2022-02-11 $9.77 $9.77 $9.77 $9.77 $9.77 21
2022-02-10 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-02-09 $9.77 $9.77 $9.77 $9.77 $9.77 17,552
2022-02-08 $9.77 $9.77 $9.77 $9.77 $9.77 104
2022-02-07 $9.80 $9.80 $9.80 $9.80 $9.80 320
2022-02-04 $9.75 $9.77 $9.75 $9.77 $9.77 200
2022-02-03 $9.82 $9.82 $9.75 $9.75 $9.75 614
2022-02-02 $9.77 $9.77 $9.77 $9.77 $9.77 258
2022-02-01 $9.83 $9.83 $9.78 $9.78 $9.78 23,232
2022-01-31 $9.82 $9.82 $9.78 $9.79 $9.79 1,627
2022-01-28 $9.79 $9.79 $9.79 $9.79 $9.79 101
2022-01-27 $9.83 $9.83 $9.75 $9.81 $9.81 60,752
2022-01-26 $9.79 $9.83 $9.73 $9.83 $9.83 103,040
2022-01-25 $9.78 $9.78 $9.78 $9.78 $9.78 250,011
2022-01-24 $9.80 $9.80 $9.78 $9.78 $9.78 450,034
2022-01-21 $9.80 $9.80 $9.80 $9.80 $9.80 194
2022-01-20 $9.80 $9.80 $9.79 $9.79 $9.79 18,604
2022-01-19 $9.80 $9.80 $9.78 $9.78 $9.78 1,212
2022-01-18 $9.85 $9.85 $9.78 $9.78 $9.78 45,521
2022-01-14 $9.80 $9.80 $9.72 $9.78 $9.78 650,406
2022-01-13 $9.79 $9.79 $9.79 $9.79 $9.79 2
2022-01-12 $9.84 $9.84 $9.72 $9.79 $9.79 418
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.