New Providence Acquisition Corp. Class A Common Stockのデータ

New Providence Acquisition Corp. Class A Common Stockの基本情報

名前 New Providence Acquisition Corp. Class A Common Stock
ティッカー NPA
国 United States
上場年 2019.0
セクター Consumer Services

New Providence Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.72 19.42 19.83 20.53 1689700.0 20.53
2021-02-12 20.7 19.01 20.19 20.07 1183400.0 20.07
2021-02-11 22.0 19.55 21.9 20.9 2102400.0 20.9
2021-02-10 25.37 20.44 23.09 21.28 4549600.0 21.28
2021-02-09 24.94 17.4 17.77 22.5 9891600.0 22.5
2021-02-08 20.55 16.05 16.05 18.61 3466000.0 18.61
2021-02-05 16.7 15.64 16.03 16.05 1100500.0 16.05
2021-02-04 17.69 14.6 15.15 16.5 2976200.0 16.5
2021-02-03 15.98 14.51 14.77 15.03 1465700.0 15.03
2021-02-02 14.89 14.2 14.7 14.38 634100.0 14.38
2021-02-01 14.45 13.56 14.0 14.45 1207400.0 14.45
2021-01-29 13.91 13.14 13.78 13.5 1032700.0 13.5
2021-01-28 14.41 13.15 13.2 14.03 1540000.0 14.03
2021-01-27 14.16 12.8 13.42 13.02 2444400.0 13.02
2021-01-26 14.88 13.51 14.77 14.17 2490100.0 14.17
2021-01-25 16.35 14.62 16.23 14.85 1953800.0 14.85
2021-01-22 16.75 15.61 15.75 15.88 1964700.0 15.88
2021-01-21 16.2 15.28 15.85 16.2 1592100.0 16.2
2021-01-20 17.1 15.81 16.23 16.04 1928600.0 16.04
2021-01-19 17.2 15.0 15.57 16.22 4407300.0 16.22
2021-01-15 14.72 13.47 14.67 14.5 2065300.0 14.5
2021-01-14 15.88 14.15 15.8 14.46 5192200.0 14.46
2021-01-13 13.35 12.5 12.76 13.35 1707400.0 13.35
2021-01-12 12.75 12.35 12.44 12.7 727100.0 12.7
2021-01-11 13.19 12.4 12.59 12.52 1259300.0 12.52
2021-01-08 12.9 12.41 12.8 12.69 893800.0 12.69
2021-01-07 13.45 12.75 13.02 12.78 1043700.0 12.78
2021-01-06 13.39 12.63 12.83 12.94 1029400.0 12.94
2021-01-05 13.1 12.16 12.7 13.09 881300.0 13.09
2021-01-04 13.88 12.41 13.61 12.95 1945300.0 12.95
2020-12-31 13.74 12.78 13.23 13.58 1492000.0 13.58
2020-12-30 14.0 13.15 14.0 13.29 1359200.0 13.29
2020-12-29 14.85 13.02 14.74 14.0 2363800.0 14.0
2020-12-28 15.99 14.25 15.07 14.35 5392000.0 14.35
2020-12-24 13.69 13.0 13.0 13.42 1859000.0 13.42
2020-12-23 12.79 11.9 12.24 12.65 2773300.0 12.65
2020-12-22 12.47 11.8 11.96 12.04 3814600.0 12.04
2020-12-21 11.78 11.18 11.39 11.55 3708500.0 11.55
2020-12-18 11.18 10.92 11.16 11.0 2009600.0 11.0
2020-12-17 11.37 10.8 11.36 11.0 2679300.0 11.0
2020-12-16 11.5 10.66 10.82 11.5 13301200.0 11.5
2020-12-15 10.44 10.25 10.32 10.32 88700.0 10.32
2020-12-14 10.5 10.32 10.4 10.32 81200.0 10.32
2020-12-11 10.48 10.3 10.39 10.32 57700.0 10.32
2020-12-10 10.49 10.27 10.27 10.38 51500.0 10.38
2020-12-09 10.29 10.18 10.29 10.26 13400.0 10.26
2020-12-08 10.3 10.24 10.24 10.26 50200.0 10.26
2020-12-07 10.25 10.2 10.25 10.23 124400.0 10.23
2020-12-04 10.27 10.2 10.2 10.2 46100.0 10.2
2020-12-03 10.23 10.17 10.22 10.2 60200.0 10.2
2020-12-02 10.31 10.15 10.2 10.21 35000.0 10.21
2020-12-01 10.27 10.2 10.26 10.21 6400.0 10.21
2020-11-30 10.2 10.1 10.15 10.12 21000.0 10.12
2020-11-27 10.19 10.1 10.11 10.12 212800.0 10.12
2020-11-25 10.2 10.1 10.2 10.12 22600.0 10.12
2020-11-24 10.19 10.1 10.11 10.1 19000.0 10.1
2020-11-23 10.15 10.08 10.08 10.12 33000.0 10.12
2020-11-20 10.2 10.14 10.19 10.16 11500.0 10.16
2020-11-19 10.15 10.08 10.09 10.11 2000.0 10.11
2020-11-18 10.2 10.15 10.15 10.16 5400.0 10.16
2020-11-17 10.1 10.09 10.1 10.09 6900.0 10.09
2020-11-16 10.09 10.09 10.09 10.09 600.0 10.09
2020-11-13 10.11 10.11 10.11 10.11 0.0 10.11
2020-11-12 10.11 10.11 10.11 10.11 3300.0 10.11
2020-11-11 10.07 10.07 10.07 10.07 0.0 10.07
2020-11-10 10.07 10.07 10.07 10.07 100.0 10.07
2020-11-09 10.03 10.03 10.03 10.03 200.0 10.03
2020-11-06 10.1 10.01 10.01 10.01 5200.0 10.01
2020-11-05 9.98 9.98 9.98 9.98 0.0 9.98
2020-11-04 9.98 9.98 9.98 9.98 0.0 9.98
2020-11-03 9.98 9.98 9.98 9.98 1000.0 9.98
2020-11-02 10.2 10.0 10.04 10.05 34200.0 10.05
2020-10-30 10.05 10.05 10.05 10.05 500.0 10.05
2020-10-29 10.14 10.05 10.14 10.05 114700.0 10.05
2020-10-28 10.2 10.08 10.11 10.2 75700.0 10.2
2020-10-27 10.11 10.11 10.11 10.11 0.0 10.11
2020-10-26 10.11 10.11 10.11 10.11 300.0 10.11
2020-10-23 10.13 10.11 10.11 10.13 2600.0 10.13
2020-10-22 10.12 10.06 10.06 10.12 6800.0 10.12
2020-10-21 10.16 10.12 10.12 10.16 900.0 10.16
2020-10-20 10.2 10.12 10.12 10.19 17300.0 10.19
2020-10-19 10.19 10.07 10.07 10.19 800.0 10.19
2020-10-16 10.09 10.09 10.09 10.09 200.0 10.09
2020-10-15 10.1 10.06 10.07 10.1 6500.0 10.1
2020-10-14 10.11 10.11 10.11 10.11 400.0 10.11
2020-10-13 10.15 10.12 10.15 10.12 1700.0 10.12
2020-10-12 10.11 10.1 10.1 10.1 1300.0 10.1
2020-10-09 10.12 10.1 10.12 10.1 50800.0 10.1
2020-10-08 10.1 10.07 10.09 10.1 2200.0 10.1
2020-10-07 10.12 10.06 10.09 10.11 2500.0 10.11
2020-10-06 10.15 10.08 10.14 10.08 50300.0 10.08
2020-10-05 10.15 10.1 10.15 10.15 156200.0 10.15
2020-10-02 10.1 10.01 10.01 10.1 18400.0 10.1
2020-10-01 10.24 10.05 10.16 10.06 195800.0 10.06
2020-09-30 10.14 10.05 10.14 10.07 88800.0 10.07
2020-09-29 10.18 10.11 10.15 10.11 159500.0 10.11
2020-09-28 10.12 10.05 10.12 10.11 27800.0 10.11
2020-09-25 10.15 10.1 10.15 10.11 6500.0 10.11
2020-09-24 10.15 10.09 10.13 10.1 30100.0 10.1
2020-09-23 10.18 10.16 10.16 10.18 5400.0 10.18
2020-09-22 10.2 10.11 10.18 10.16 7400.0 10.16
2020-09-21 10.21 10.05 10.12 10.12 30900.0 10.12
2020-09-18 10.2 10.16 10.16 10.16 112300.0 10.16
2020-09-17 10.19 10.1 10.19 10.16 17900.0 10.16
2020-09-16 10.2 10.08 10.1 10.2 64100.0 10.2
2020-09-15 10.09 10.03 10.03 10.09 1100.0 10.09
2020-09-14 10.1 10.06 10.1 10.08 18600.0 10.08
2020-09-11 10.15 10.1 10.15 10.1 5700.0 10.1
2020-09-10 10.2 10.1 10.2 10.18 342400.0 10.18
2020-09-09 10.15 10.1 10.1 10.15 5500.0 10.15
2020-09-08 10.1 10.08 10.08 10.1 29100.0 10.1
2020-09-04 10.05 10.05 10.05 10.05 0.0 10.05
2020-09-03 10.15 10.05 10.15 10.05 11700.0 10.05
2020-09-02 10.15 10.09 10.12 10.15 89100.0 10.15
2020-09-01 10.11 10.08 10.1 10.1 60400.0 10.1
2020-08-31 10.14 10.05 10.1 10.1 123000.0 10.1
2020-08-28 10.14 10.03 10.05 10.09 380000.0 10.09
2020-08-27 10.08 10.05 10.06 10.06 63000.0 10.06
2020-08-26 10.06 10.05 10.06 10.05 321000.0 10.05
2020-08-25 10.05 10.04 10.04 10.04 101800.0 10.04
2020-08-24 10.06 10.04 10.04 10.06 2600.0 10.06
2020-08-21 10.1 9.99 10.1 10.02 12100.0 10.02
2020-08-20 10.06 10.04 10.05 10.04 6100.0 10.04
2020-08-19 10.1 10.05 10.09 10.06 116800.0 10.06
2020-08-18 10.05 10.03 10.04 10.03 272100.0 10.03
2020-08-17 10.08 10.04 10.06 10.04 811700.0 10.04
2020-08-14 10.1 10.06 10.1 10.06 1900.0 10.06
2020-08-13 10.1 10.1 10.1 10.1 400.0 10.1
2020-08-12 10.06 10.06 10.06 10.06 8000.0 10.06
2020-08-11 10.08 10.06 10.08 10.06 6000.0 10.06
2020-08-10 10.12 10.08 10.11 10.08 4000.0 10.08
2020-08-07 10.19 10.15 10.15 10.15 6200.0 10.15
2020-08-06 10.2 10.2 10.2 10.2 25200.0 10.2
2020-08-05 10.2 10.2 10.2 10.2 0.0 10.2
2020-08-04 10.22 10.2 10.22 10.2 161500.0 10.2
2020-08-03 10.19 10.19 10.19 10.19 3100.0 10.19
2020-07-31 10.18 10.1 10.1 10.18 158100.0 10.18
2020-07-30 10.2 10.15 10.2 10.18 404700.0 10.18
2020-07-29 10.23 10.2 10.21 10.2 2600.0 10.2
2020-07-28 10.3 10.3 10.3 10.3 200.0 10.3
2020-07-27 10.25 10.21 10.25 10.21 400.0 10.21
2020-07-24 10.2 10.15 10.15 10.2 3100.0 10.2
2020-07-23 10.3 10.25 10.25 10.3 182400.0 10.3
2020-07-22 10.3 10.27 10.27 10.3 175600.0 10.3
2020-07-21 10.28 10.25 10.25 10.26 72800.0 10.26
2020-07-20 10.2 10.2 10.2 10.2 128200.0 10.2
2020-07-17 10.13 10.13 10.13 10.13 900.0 10.13
2020-07-16 10.18 10.11 10.12 10.18 10600.0 10.18
2020-07-15 10.18 10.13 10.13 10.17 68400.0 10.17
2020-07-14 10.15 10.12 10.15 10.12 84900.0 10.12
2020-07-13 10.15 10.12 10.14 10.12 12100.0 10.12
2020-07-10 10.18 10.08 10.18 10.1 23800.0 10.1
2020-07-09 10.13 10.12 10.13 10.12 4800.0 10.12
2020-07-08 10.15 10.1 10.15 10.1 3300.0 10.1
2020-07-07 10.18 10.18 10.18 10.18 3000.0 10.18
2020-07-06 10.22 10.2 10.22 10.2 55000.0 10.2
2020-07-02 10.22 10.09 10.09 10.22 34000.0 10.22
2020-07-01 10.15 10.08 10.08 10.15 3100.0 10.15
2020-06-30 10.12 10.07 10.1 10.08 105100.0 10.08
2020-06-29 10.15 10.03 10.05 10.15 29600.0 10.15
2020-06-26 10.04 10.04 10.04 10.04 0.0 10.04
2020-06-25 10.04 10.04 10.04 10.04 53600.0 10.04
2020-06-24 10.04 10.04 10.04 10.04 52100.0 10.04
2020-06-23 10.08 10.05 10.05 10.08 88900.0 10.08
2020-06-22 10.05 10.02 10.02 10.05 63400.0 10.05
2020-06-19 10.02 9.98 9.98 10.02 100500.0 10.02
2020-06-18 9.97 9.97 9.97 9.97 30200.0 9.97
2020-06-17 9.97 9.97 9.97 9.97 0.0 9.97
2020-06-16 10.0 9.97 10.0 9.97 542900.0 9.97
2020-06-15 9.92 9.92 9.92 9.92 200000.0 9.92
2020-06-12 10.01 9.92 10.01 9.92 202500.0 9.92
2020-06-11 9.93 9.92 9.92 9.92 95000.0 9.92
2020-06-10 9.93 9.92 9.93 9.92 25000.0 9.92
2020-06-09 9.95 9.92 9.93 9.92 45400.0 9.92
2020-06-08 9.95 9.95 9.95 9.95 100.0 9.95
2020-06-05 9.92 9.92 9.92 9.92 300000.0 9.92
2020-06-04 9.93 9.93 9.93 9.93 0.0 9.93
2020-06-03 9.93 9.93 9.93 9.93 0.0 9.93
2020-06-02 9.93 9.93 9.93 9.93 2300.0 9.93
2020-06-01 9.93 9.92 9.92 9.93 200600.0 9.93
2020-05-29 9.9 9.87 9.9 9.87 109000.0 9.87
2020-05-28 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-26 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-22 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-21 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-20 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-19 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-18 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-15 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-14 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-13 9.9 9.9 9.9 9.9 200.0 9.9
2020-05-12 9.9 9.9 9.9 9.9 3000.0 9.9
2020-05-11 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-08 9.9 9.9 9.9 9.9 8400.0 9.9
2020-05-07 9.91 9.91 9.91 9.91 0.0 9.91
2020-05-06 9.91 9.87 9.88 9.91 99300.0 9.91
2020-05-05 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-04 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-01 9.92 9.88 9.88 9.92 58800.0 9.92
2020-04-30 9.88 9.88 9.88 9.88 4200.0 9.88
2020-04-29 9.89 9.88 9.89 9.88 100400.0 9.88
2020-04-28 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-27 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-24 9.93 9.93 9.93 9.93 25000.0 9.93
2020-04-23 9.9 9.89 9.9 9.9 1000.0 9.9
2020-04-22 9.84 9.84 9.84 9.84 0.0 9.84
2020-04-21 9.84 9.84 9.84 9.84 0.0 9.84
2020-04-20 9.84 9.84 9.84 9.84 0.0 9.84
2020-04-17 9.84 9.84 9.84 9.84 200.0 9.84
2020-04-16 9.87 9.87 9.87 9.87 0.0 9.87
2020-04-15 9.87 9.87 9.87 9.87 0.0 9.87
2020-04-14 9.88 9.85 9.85 9.87 9200.0 9.87
2020-04-13 9.85 9.85 9.85 9.85 200.0 9.85
2020-04-09 9.81 9.81 9.81 9.81 200.0 9.81
2020-04-08 9.87 9.87 9.87 9.87 500.0 9.87
2020-04-07 9.82 9.82 9.82 9.82 0.0 9.82
2020-04-06 9.82 9.82 9.82 9.82 200.0 9.82
2020-04-03 9.85 9.75 9.8 9.85 102600.0 9.85
2020-04-02 9.95 9.95 9.95 9.95 327700.0 9.95
2020-04-01 10.1 10.08 10.08 10.1 4800.0 10.1
2020-03-31 9.77 9.77 9.77 9.77 300.0 9.77
2020-03-30 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-27 9.8 9.8 9.8 9.8 1000.0 9.8
2020-03-26 9.96 9.69 9.69 9.73 36400.0 9.73
2020-03-25 9.69 9.68 9.68 9.69 120100.0 9.69
2020-03-24 9.63 9.6 9.63 9.63 9200.0 9.63
2020-03-23 9.51 9.51 9.51 9.51 0.0 9.51
2020-03-20 9.51 9.51 9.51 9.51 150000.0 9.51
2020-03-19 9.51 9.51 9.51 9.51 177300.0 9.51
2020-03-18 9.52 9.5 9.5 9.52 272200.0 9.52
2020-03-17 9.81 9.55 9.55 9.6 115800.0 9.6
2020-03-16 9.62 9.6 9.6 9.6 666400.0 9.6
2020-03-13 9.95 9.8 9.82 9.8 1500.0 9.8
2020-03-12 9.88 9.76 9.88 9.8 1618300.0 9.8
2020-03-11 9.91 9.91 9.91 9.91 0.0 9.91
2020-03-10 9.95 9.91 9.95 9.91 748700.0 9.91
2020-03-09 9.95 9.95 9.95 9.95 100000.0 9.95
2020-03-06 9.97 9.97 9.97 9.97 300200.0 9.97
2020-03-05 10.1 9.97 9.98 9.97 100500.0 9.97
2020-03-04 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-03 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-02 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-28 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-27 10.0 9.98 10.0 9.98 207800.0 9.98
2020-02-26 10.01 10.0 10.0 10.01 88600.0 10.01
2020-02-25 10.0 10.0 10.0 10.0 120200.0 10.0
2020-02-24 10.01 10.01 10.01 10.01 57000.0 10.01
2020-02-21 10.01 10.01 10.01 10.01 0.0 10.01
2020-02-20 10.01 10.01 10.01 10.01 0.0 10.01
2020-02-19 10.01 10.01 10.01 10.01 0.0 10.01
2020-02-18 10.02 10.01 10.01 10.01 176700.0 10.01