New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.53
+0.04 (0.33%)
Jun 27, 2025, 4:00 PM - Market closed
NPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | -0.24% | 25,027 |
| Jun 26, 2025 | 10.47 | 10.54 | 10.42 | 10.50 | 10.50 | -0.57% | 20,159 |
| Jun 25, 2025 | 10.74 | 10.75 | 10.50 | 10.56 | 10.56 | -2.00% | 197,918 |
| Jun 24, 2025 | 10.80 | 10.80 | 10.71 | 10.77 | 10.77 | - | 108,127 |
| Jun 23, 2025 | 10.87 | 10.87 | 10.73 | 10.77 | 10.77 | 0.56% | 14,066 |
| Jun 20, 2025 | 10.60 | 10.74 | 10.60 | 10.71 | 10.71 | 1.13% | 173,308 |
| Jun 18, 2025 | 10.56 | 10.59 | 10.50 | 10.59 | 10.59 | 0.47% | 55,865 |
| Jun 17, 2025 | 10.45 | 10.55 | 10.45 | 10.54 | 10.54 | 0.48% | 255,900 |
| Jun 16, 2025 | 10.50 | 10.51 | 10.49 | 10.49 | 10.49 | 0.62% | 23,009 |
| Jun 13, 2025 | 10.40 | 10.54 | 10.39 | 10.43 | 10.43 | 0.29% | 486,899 |
| Jun 12, 2025 | 10.43 | 10.65 | 10.38 | 10.40 | 10.40 | -0.05% | 208,205 |
| Jun 11, 2025 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | 0.48% | 124,482 |
| Jun 10, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | -0.19% | 1,797 |
| Jun 9, 2025 | 10.36 | 10.39 | 10.35 | 10.37 | 10.37 | -0.19% | 86,269 |
| Jun 6, 2025 | 10.31 | 10.39 | 10.27 | 10.39 | 10.39 | 0.87% | 336,972 |
| Jun 5, 2025 | 10.32 | 10.32 | 10.29 | 10.30 | 10.30 | -0.10% | 95,766 |
| Jun 4, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 0.39% | 335,300 |
| Jun 3, 2025 | 10.15 | 10.30 | 10.15 | 10.27 | 10.27 | 1.28% | 576,080 |
| Jun 2, 2025 | 10.08 | 10.18 | 10.08 | 10.14 | 10.14 | 0.60% | 320,153 |
| May 30, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 14,798 |
| May 29, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 601,260 |
| May 28, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | -0.05% | 675,312 |
| May 27, 2025 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 65,338 |
| May 23, 2025 | 10.07 | 10.07 | 10.04 | 10.07 | 10.07 | 0.05% | 229,875 |
| May 22, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | -0.05% | 510,167 |
| May 21, 2025 | 10.11 | 10.11 | 10.05 | 10.07 | 10.07 | 0.05% | 230,988 |
| May 20, 2025 | 10.11 | 10.11 | 10.06 | 10.06 | 10.06 | -0.20% | 123,903 |
| May 19, 2025 | 10.09 | 10.10 | 10.05 | 10.08 | 10.08 | 0.10% | 312,752 |
| May 16, 2025 | 10.09 | 10.12 | 10.06 | 10.07 | 10.07 | 0.25% | 298,595 |
| May 15, 2025 | 10.08 | 10.08 | 10.04 | 10.05 | 10.05 | -0.15% | 853,895 |
| May 14, 2025 | 10.02 | 10.08 | 10.01 | 10.06 | 10.06 | -0.20% | 68,766 |
| May 13, 2025 | 10.06 | 10.09 | 10.05 | 10.08 | 10.08 | 0.25% | 370,553 |
| May 12, 2025 | 10.05 | 10.10 | 10.03 | 10.06 | 10.06 | 0.25% | 119,282 |
| May 9, 2025 | 10.07 | 10.07 | 10.01 | 10.03 | 10.03 | -0.30% | 308,481 |
| May 8, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 39,475 |
| May 7, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | - | 30,137 |
| May 6, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | - | 169,610 |
| May 5, 2025 | 10.03 | 10.09 | 10.03 | 10.07 | 10.07 | 0.30% | 34,522 |
| May 2, 2025 | 10.05 | 10.09 | 10.03 | 10.04 | 10.04 | -0.30% | 738,631 |
| May 1, 2025 | 10.10 | 10.10 | 10.03 | 10.07 | 10.07 | -0.30% | 971,475 |
| Apr 30, 2025 | 10.10 | 10.12 | 10.05 | 10.10 | 10.10 | 0.50% | 109,270 |
| Apr 29, 2025 | 10.10 | 10.11 | 10.05 | 10.05 | 10.05 | -0.35% | 282,499 |
| Apr 28, 2025 | 10.05 | 10.10 | 10.04 | 10.09 | 10.09 | 0.35% | 596,909 |
| Apr 25, 2025 | 10.01 | 10.07 | 10.01 | 10.05 | 10.05 | 0.30% | 1,610,935 |