Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Providence Acquisition Corp Cl A (NQ: NPA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.58 13.58 13.58 1,349,928 +0.29(+2.18%)
Dec 30, 2020 14.00 14.00 13.15 13.29 1,349,928 -0.71(-5.07%)
Dec 29, 2020 14.74 14.85 13.02 14.00 2,351,156 -0.35(-2.44%)
Dec 28, 2020 15.07 15.99 14.25 14.35 5,371,297 +0.93(+6.93%)
Dec 24, 2020 13.00 13.69 13.00 13.42 1,859,000 +0.77(+6.09%)
Dec 23, 2020 12.24 12.79 11.90 12.65 2,744,459 +0.61(+5.07%)
Dec 22, 2020 11.96 12.47 11.80 12.04 3,815,255 +0.49(+4.24%)
Dec 21, 2020 11.39 11.78 11.18 11.55 3,662,268 +0.55(+5.00%)
Dec 18, 2020 11.16 11.18 10.92 11.00 2,009,500 +0.00(+0.00%)
Dec 17, 2020 11.36 11.37 10.80 11.00 2,675,096 -0.50(-4.35%)
Dec 16, 2020 10.82 11.50 10.66 11.50 13,254,392 +1.18(+11.43%)
Dec 15, 2020 10.32 10.44 10.25 10.32 88,747 +0.00(+0.00%)
Dec 14, 2020 10.40 10.50 10.32 10.32 81,200 +0.00(+0.00%)
Dec 11, 2020 10.39 10.48 10.30 10.32 57,600 -0.06(-0.58%)
Dec 10, 2020 10.27 10.49 10.27 10.38 51,474 +0.12(+1.17%)
Dec 09, 2020 10.29 10.29 10.18 10.26 13,375 +0.00(+0.00%)
Dec 08, 2020 10.24 10.30 10.24 10.26 50,178 +0.03(+0.24%)
Dec 07, 2020 10.25 10.25 10.20 10.23 124,351 +0.03(+0.29%)
Dec 04, 2020 10.20 10.27 10.20 10.21 46,000 +0.01(+0.05%)
Dec 03, 2020 10.22 10.23 10.17 10.20 60,161 -0.01(-0.10%)
Dec 02, 2020 10.15 10.31 10.15 10.21 35,045 +0.00(+0.00%)
Dec 01, 2020 10.26 10.27 10.20 10.21 6,448 +0.09(+0.84%)
Nov 30, 2020 10.15 10.20 10.10 10.12 21,001 +0.01(+0.05%)
Nov 27, 2020 10.11 10.20 10.10 10.12 212,800 +0.00(+0.00%)
Nov 25, 2020 10.17 10.20 10.10 10.12 22,600 +0.02(+0.20%)
Nov 24, 2020 10.11 10.19 10.10 10.10 18,996 -0.02(-0.17%)
Nov 23, 2020 10.08 10.15 10.08 10.12 32,956 -0.04(-0.43%)
Nov 20, 2020 10.19 10.20 10.14 10.16 11,500 +0.05(+0.49%)
Nov 19, 2020 10.09 10.15 10.08 10.11 1,986 -0.05(-0.49%)
Nov 18, 2020 10.14 10.20 10.14 10.16 5,404 +0.07(+0.69%)
Nov 17, 2020 10.10 10.10 10.09 10.09 6,896 +0.00(+0.05%)
Nov 16, 2020 10.09 10.09 10.09 10.09 600 -0.02(-0.25%)
Nov 12, 2020 10.11 10.11 10.11 0 +0.04(+0.40%)
Nov 11, 2020 10.07 10.07 10.07 61 +0.00(+0.00%)
Nov 10, 2020 10.07 10.07 10.07 10.07 109 +0.04(+0.40%)
Nov 09, 2020 10.03 10.03 10.03 10.03 205 +0.02(+0.20%)
Nov 06, 2020 10.01 10.11 10.01 10.01 5,200 +0.03(+0.30%)
Nov 03, 2020 9.980 9.980 9.980 0 -0.06(-0.65%)
Nov 02, 2020 10.04 10.20 10.00 10.04 34,152 -0.01(-0.05%)
Oct 30, 2020 10.05 10.05 10.05 10.05 500 +0.00(+0.00%)
Oct 29, 2020 10.14 10.14 10.05 10.05 114,702 -0.15(-1.47%)
Oct 28, 2020 10.11 10.20 10.08 10.20 75,706 +0.09(+0.89%)
Oct 27, 2020 10.11 10.11 10.11 50 +0.00(+0.00%)
Oct 26, 2020 10.11 10.11 10.11 10.11 300 -0.02(-0.20%)
Oct 23, 2020 10.11 10.13 10.11 10.13 2,600 +0.01(+0.10%)
Oct 22, 2020 10.06 10.12 10.06 10.12 6,785 -0.04(-0.39%)
Oct 21, 2020 10.12 10.16 10.12 10.16 929 -0.03(-0.29%)
Oct 20, 2020 10.12 10.20 10.12 10.19 17,301 +0.00(+0.00%)
Oct 19, 2020 10.07 10.19 10.07 10.19 831 +0.10(+1.00%)
Oct 16, 2020 10.09 10.09 10.09 10.09 100 -0.01(-0.11%)
Oct 15, 2020 10.07 10.10 10.06 10.10 6,530 -0.01(-0.10%)
Oct 14, 2020 10.11 10.11 10.11 10.11 435 -0.01(-0.10%)
Oct 13, 2020 10.15 10.15 10.12 10.12 1,671 +0.02(+0.20%)
Oct 12, 2020 10.10 10.11 10.10 10.10 1,261 +0.00(+0.00%)
Oct 09, 2020 10.12 10.12 10.10 10.10 50,800 -0.00(-0.04%)
Oct 08, 2020 10.09 10.10 10.07 10.10 2,222 -0.01(-0.05%)
Oct 07, 2020 10.09 10.12 10.06 10.11 2,545 +0.03(+0.30%)
Oct 06, 2020 10.14 10.15 10.08 10.08 50,295 -0.07(-0.69%)
Oct 05, 2020 10.15 10.15 10.10 10.15 156,152 +0.05(+0.49%)
Oct 02, 2020 10.01 10.10 10.01 10.10 18,400 +0.04(+0.40%)
Oct 01, 2020 10.16 10.24 10.05 10.06 195,751 -0.01(-0.10%)
Sep 30, 2020 10.14 10.14 10.05 10.07 88,758 -0.04(-0.40%)
Sep 29, 2020 10.15 10.18 10.11 10.11 159,525 +0.00(+0.00%)
Sep 28, 2020 10.12 10.12 10.05 10.11 27,778 -0.00(-0.00%)
Sep 25, 2020 10.15 10.15 10.10 10.11 6,500 +0.01(+0.10%)
Sep 24, 2020 10.13 10.15 10.09 10.10 30,120 -0.08(-0.79%)
Sep 23, 2020 10.16 10.18 10.16 10.18 5,386 +0.02(+0.20%)
Sep 22, 2020 10.18 10.20 10.11 10.16 7,406 +0.04(+0.40%)
Sep 21, 2020 10.12 10.21 10.05 10.12 30,856 -0.04(-0.39%)
Sep 18, 2020 10.16 10.20 10.16 10.16 112,300 +0.00(+0.00%)
Sep 17, 2020 10.19 10.19 10.10 10.16 17,945 -0.04(-0.39%)
Sep 16, 2020 10.10 10.20 10.08 10.20 64,128 +0.11(+1.09%)
Sep 15, 2020 10.03 10.09 10.03 10.09 1,069 +0.01(+0.10%)
Sep 14, 2020 10.10 10.10 10.06 10.08 18,606 -0.02(-0.20%)
Sep 11, 2020 10.15 10.15 10.10 10.10 5,600 -0.08(-0.79%)
Sep 10, 2020 10.20 10.20 10.10 10.18 342,381 +0.03(+0.30%)
Sep 09, 2020 10.14 10.15 10.10 10.15 5,520 +0.05(+0.50%)
Sep 08, 2020 10.08 10.10 10.08 10.10 29,110 +0.05(+0.50%)
Sep 04, 2020 10.05 10.05 10.05 1 +0.00(+0.00%)
Sep 03, 2020 10.15 10.15 10.05 10.05 11,701 -0.10(-0.99%)
Sep 02, 2020 10.13 10.15 10.09 10.15 89,103 +0.05(+0.50%)
Sep 01, 2020 10.10 10.11 10.08 10.10 60,441 +0.00(+0.00%)
Aug 31, 2020 10.10 10.14 10.05 10.10 122,987 +0.01(+0.10%)
Aug 28, 2020 10.05 10.14 10.03 10.09 380,000 +0.03(+0.30%)
Aug 27, 2020 10.06 10.08 10.05 10.06 63,016 +0.01(+0.10%)
Aug 26, 2020 10.06 10.06 10.05 10.05 321,000 +0.01(+0.10%)
Aug 25, 2020 10.04 10.05 10.04 10.04 101,834 -0.02(-0.15%)
Aug 24, 2020 10.04 10.05 10.04 10.05 2,606 +0.04(+0.40%)
Aug 21, 2020 10.10 10.10 9.990 10.02 12,100 -0.02(-0.25%)
Aug 20, 2020 10.05 10.06 10.04 10.04 6,100 -0.02(-0.20%)
Aug 19, 2020 10.09 10.10 10.05 10.06 116,759 +0.03(+0.30%)
Aug 18, 2020 10.04 10.05 10.03 10.03 272,069 -0.01(-0.10%)
Aug 17, 2020 10.06 10.08 10.04 10.04 811,727 -0.02(-0.20%)
Aug 14, 2020 10.10 10.10 10.06 10.06 1,800 -0.04(-0.40%)
Aug 13, 2020 10.10 10.10 10.10 10.10 400 +0.04(+0.40%)
Aug 12, 2020 10.06 10.06 10.06 10.06 8,001 +0.00(+0.00%)
Aug 11, 2020 10.08 10.08 10.06 10.06 6,005 -0.02(-0.20%)
Aug 10, 2020 10.11 10.12 10.08 10.08 4,036 -0.07(-0.69%)
Aug 07, 2020 10.15 10.19 10.15 10.15 6,100 -0.05(-0.49%)
Aug 06, 2020 10.20 10.20 10.20 10.20 25,194 +0.00(+0.00%)
Aug 05, 2020 10.20 10.20 10.20 21 +0.00(+0.00%)
Aug 04, 2020 10.22 10.22 10.20 10.20 161,528 +0.01(+0.15%)
Aug 03, 2020 10.19 10.19 10.19 10.19 3,100 +0.01(+0.05%)
Jul 31, 2020 10.10 10.18 10.10 10.18 158,000 +0.00(+0.05%)
Jul 30, 2020 10.20 10.20 10.15 10.18 404,650 -0.02(-0.25%)
Jul 29, 2020 10.21 10.23 10.20 10.20 2,568 -0.10(-0.97%)
Jul 28, 2020 10.30 10.30 10.30 10.30 240 +0.09(+0.88%)
Jul 27, 2020 10.25 10.25 10.21 10.21 447 +0.01(+0.10%)
Jul 24, 2020 10.15 10.20 10.15 10.20 3,100 -0.10(-0.97%)
Jul 23, 2020 10.25 10.30 10.25 10.30 182,434 +0.00(+0.00%)
Jul 22, 2020 10.27 10.30 10.27 10.30 175,552 +0.04(+0.39%)
Jul 21, 2020 10.25 10.29 10.25 10.26 72,763 +0.06(+0.59%)
Jul 20, 2020 10.20 10.20 10.20 10.20 128,224 +0.07(+0.69%)
Jul 17, 2020 10.13 10.13 10.13 10.13 900 -0.05(-0.49%)
Jul 16, 2020 10.12 10.18 10.11 10.18 10,563 +0.01(+0.10%)
Jul 15, 2020 10.13 10.18 10.13 10.17 68,407 +0.05(+0.49%)
Jul 14, 2020 10.15 10.15 10.12 10.12 84,918 +0.00(+0.00%)
Jul 13, 2020 10.14 10.15 10.12 10.12 12,073 +0.02(+0.20%)
Jul 10, 2020 10.10 10.18 10.08 10.10 23,800 -0.02(-0.20%)
Jul 09, 2020 10.13 10.13 10.12 10.12 4,776 +0.02(+0.20%)
Jul 08, 2020 10.15 10.15 10.10 10.10 3,312 -0.08(-0.79%)
Jul 07, 2020 10.18 10.18 10.18 10.18 3,027 -0.02(-0.20%)
Jul 06, 2020 10.22 10.22 10.20 10.20 55,027 -0.02(-0.20%)
Jul 02, 2020 10.09 10.22 10.09 10.22 33,900 +0.07(+0.69%)
Jul 01, 2020 10.08 10.15 10.08 10.15 3,066 +0.07(+0.69%)
Jun 30, 2020 10.10 10.12 10.07 10.08 105,072 -0.07(-0.69%)
Jun 29, 2020 10.05 10.15 10.03 10.15 29,599 +0.11(+1.10%)
Jun 26, 2020 10.04 10.04 10.04 253 +0.00(+0.00%)
Jun 25, 2020 10.04 10.04 10.04 10.04 53,570 +0.00(+0.00%)
Jun 24, 2020 10.04 10.04 10.04 10.04 52,064 -0.04(-0.38%)
Jun 23, 2020 10.05 10.08 10.05 10.08 88,903 +0.03(+0.28%)
Jun 22, 2020 10.02 10.05 10.02 10.05 63,437 +0.03(+0.30%)
Jun 19, 2020 9.980 10.02 9.980 10.02 100,500 +0.05(+0.50%)
Jun 18, 2020 9.970 9.970 9.970 9.970 30,151 +0.00(+0.00%)
Jun 17, 2020 9.970 9.970 9.970 79 +0.00(+0.00%)
Jun 16, 2020 10.00 10.00 9.970 9.970 542,924 +0.05(+0.50%)
Jun 15, 2020 9.920 9.920 9.920 9.920 200,023 +0.00(+0.00%)
Jun 12, 2020 10.01 10.01 9.920 9.920 202,400 +0.00(+0.00%)
Jun 11, 2020 9.920 9.930 9.920 9.920 95,000 +0.00(+0.00%)
Jun 10, 2020 9.930 9.930 9.920 9.920 25,021 +0.00(+0.00%)
Jun 09, 2020 9.930 9.950 9.920 9.920 45,367 -0.04(-0.35%)
Jun 08, 2020 9.955 9.955 9.955 9.955 101 +0.04(+0.35%)
Jun 05, 2020 9.920 9.920 9.920 9.920 300,000 -0.01(-0.10%)
Jun 02, 2020 9.930 9.930 9.930 0 +0.00(+0.00%)
Jun 01, 2020 9.920 9.930 9.920 9.930 200,600 +0.06(+0.61%)
May 29, 2020 9.900 9.900 9.870 9.870 109,000 -0.03(-0.30%)
May 27, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 19, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 18, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
May 13, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
May 12, 2020 9.900 9.900 9.900 9.900 3,000 +0.00(+0.00%)
May 11, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
May 08, 2020 9.900 9.900 9.900 9.900 8,400 -0.01(-0.14%)
May 07, 2020 9.914 9.914 9.914 13 +0.00(+0.00%)
May 06, 2020 9.880 9.914 9.870 9.914 99,321 -0.01(-0.06%)
May 05, 2020 9.920 9.920 9.920 10 +0.00(+0.00%)
May 04, 2020 9.920 9.920 9.920 1 +0.00(+0.00%)
May 01, 2020 9.880 9.920 9.880 9.920 58,700 +0.04(+0.40%)
Apr 30, 2020 9.880 9.880 9.880 9.880 4,169 +0.00(+0.00%)
Apr 29, 2020 9.890 9.890 9.880 9.880 100,416 -0.05(-0.50%)
Apr 27, 2020 9.930 9.930 9.930 0 +0.00(+0.00%)
Apr 24, 2020 9.930 9.930 9.930 9.930 25,000 +0.03(+0.30%)
Apr 23, 2020 9.900 9.900 9.885 9.900 1,028 +0.06(+0.61%)
Apr 17, 2020 9.840 9.840 9.840 0 -0.03(-0.30%)
Apr 14, 2020 9.870 9.870 9.870 0 +0.02(+0.20%)
Apr 13, 2020 9.850 9.850 9.850 9.850 245 +0.04(+0.37%)
Apr 09, 2020 9.814 9.814 9.814 9.814 200 -0.06(-0.57%)
Apr 08, 2020 9.870 9.870 9.870 9.870 537 +0.05(+0.51%)
Apr 06, 2020 9.820 9.820 9.820 0 -0.03(-0.30%)
Apr 03, 2020 9.800 9.850 9.750 9.850 102,600 -0.10(-1.01%)
Apr 02, 2020 9.950 9.950 9.950 9.950 327,678 -0.15(-1.49%)
Apr 01, 2020 10.08 10.10 10.08 10.10 4,814 +0.33(+3.38%)
Mar 31, 2020 9.770 9.770 9.770 9.770 290 -0.03(-0.31%)
Mar 27, 2020 9.800 9.800 9.800 0 +0.07(+0.72%)
Mar 26, 2020 9.690 9.960 9.690 9.730 36,424 +0.04(+0.41%)
Mar 25, 2020 9.675 9.690 9.675 9.690 120,123 +0.06(+0.64%)
Mar 24, 2020 9.629 9.629 9.600 9.629 9,210 +0.13(+1.36%)
Mar 20, 2020 9.500 9.500 9.500 0 -0.01(-0.11%)
Mar 19, 2020 9.510 9.510 9.510 9.510 177,314 -0.01(-0.11%)
Mar 18, 2020 9.500 9.520 9.500 9.520 272,201 -0.08(-0.83%)
Mar 17, 2020 9.550 9.805 9.550 9.600 115,818 +0.00(+0.00%)
Mar 16, 2020 9.600 9.620 9.600 9.600 666,397 -0.20(-2.04%)
Mar 13, 2020 9.820 9.950 9.800 9.800 1,500 +0.00(+0.05%)
Mar 12, 2020 9.880 9.880 9.760 9.795 1,618,305 -0.11(-1.16%)
Mar 11, 2020 9.910 9.910 9.910 26 +0.00(+0.00%)
Mar 10, 2020 9.950 9.950 9.910 9.910 748,655 -0.04(-0.40%)
Mar 09, 2020 9.950 9.950 9.950 9.950 100,044 -0.02(-0.23%)
Mar 06, 2020 9.970 9.973 9.970 9.973 300,200 +0.00(+0.03%)
Mar 05, 2020 9.980 10.10 9.970 9.970 100,501 -0.01(-0.10%)
Feb 27, 2020 9.980 9.980 9.980 0 -0.03(-0.30%)
Feb 26, 2020 10.00 10.01 10.00 10.01 88,550 +0.01(+0.10%)
Feb 25, 2020 10.00 10.00 10.00 10.00 120,200 -0.01(-0.10%)
Feb 24, 2020 10.01 10.01 10.01 10.01 57,000 +0.00(+0.00%)
Feb 18, 2020 10.01 10.01 10.01 0 +0.01(+0.10%)
Feb 14, 2020 10.01 10.01 10.00 10.00 150,200 -0.01(-0.10%)
Feb 13, 2020 10.01 10.01 10.01 10.01 196,213 +0.01(+0.10%)
Feb 11, 2020 10.00 10.00 10.00 0 -0.01(-0.10%)
Feb 10, 2020 10.00 10.01 9.990 10.01 121,303 +0.01(+0.10%)
Feb 07, 2020 10.01 10.01 10.00 10.00 1,400 +0.00(+0.00%)
Feb 06, 2020 10.00 10.00 10.00 1 +0.00(+0.00%)
Feb 05, 2020 10.00 10.00 10.00 10.00 300 +0.00(+0.00%)
Feb 04, 2020 10.00 10.00 10.00 10.00 3,400 -0.01(-0.10%)
Feb 03, 2020 10.00 10.01 10.00 10.01 18,221 +0.01(+0.10%)
Jan 31, 2020 10.00 10.00 10.00 10.00 200 -0.01(-0.10%)
Jan 30, 2020 10.01 10.01 10.01 11 +0.00(+0.00%)
Jan 29, 2020 10.02 10.02 10.01 10.01 1,600 -0.03(-0.30%)
Jan 28, 2020 10.04 10.04 10.04 10.04 400 +0.05(+0.50%)
Jan 27, 2020 9.990 9.990 9.980 9.990 105,400 +0.00(+0.00%)
Jan 24, 2020 10.00 10.00 9.990 9.990 246,400 +0.00(+0.00%)
Jan 23, 2020 10.00 10.01 9.990 9.990 226,300 -0.01(-0.10%)
Jan 22, 2020 10.00 10.00 10.00 10.00 26,103 +0.02(+0.20%)
Jan 21, 2020 9.970 9.980 9.970 9.980 101,704 +0.03(+0.30%)
Jan 17, 2020 9.950 9.950 9.950 9.950 50,100 +0.00(+0.00%)
Jan 16, 2020 9.950 9.950 9.950 9.950 154,249 +0.01(+0.10%)
Jan 15, 2020 9.950 9.960 9.940 9.940 35,282 +0.00(+0.00%)
Jan 14, 2020 9.920 9.940 9.920 9.940 49,273 +0.04(+0.40%)
Jan 10, 2020 9.900 9.900 9.900 0 -0.02(-0.20%)
Jan 09, 2020 9.920 9.920 9.920 9.920 50,000 +0.00(+0.00%)
Jan 07, 2020 9.920 9.920 9.920 0 +0.03(+0.30%)
Jan 06, 2020 9.900 9.900 9.890 9.890 127,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.