New Providence Acquisition Corp. III (NPAC)
NASDAQ: NPAC · Real-Time Price · USD
10.27
+0.05 (0.49%)
Aug 15, 2025, 4:00 PM - Market closed
NPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 0.49% | 149 |
| Aug 14, 2025 | 10.24 | 10.28 | 10.22 | 10.22 | 10.22 | -0.68% | 13,970 |
| Aug 13, 2025 | 10.29 | 10.30 | 10.24 | 10.29 | 10.29 | 0.49% | 655 |
| Aug 12, 2025 | 10.22 | 10.28 | 10.22 | 10.24 | 10.24 | -0.10% | 9,842 |
| Aug 11, 2025 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | -0.29% | 29,669 |
| Aug 8, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | -0.19% | 5,303 |
| Aug 7, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.10% | 5,412 |
| Aug 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% | 6,368 |
| Aug 5, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 0.10% | 2,517 |
| Aug 4, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.39% | 21,963 |
| Aug 1, 2025 | 10.33 | 10.33 | 10.28 | 10.31 | 10.31 | -0.58% | 19,644 |
| Jul 31, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.10% | 2,499 |
| Jul 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.44% | 173 |
| Jul 29, 2025 | 10.35 | 10.36 | 10.31 | 10.32 | 10.32 | -0.34% | 14,818 |
| Jul 28, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.29% | 5,895 |
| Jul 25, 2025 | 10.32 | 10.34 | 10.32 | 10.32 | 10.32 | -0.10% | 9,103 |
| Jul 24, 2025 | 10.30 | 10.34 | 10.30 | 10.33 | 10.33 | - | 7,766 |
| Jul 23, 2025 | 10.33 | 10.33 | 10.30 | 10.33 | 10.33 | - | 9,490 |
| Jul 22, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.19% | 11,245 |
| Jul 21, 2025 | 10.32 | 10.32 | 10.27 | 10.31 | 10.31 | 0.10% | 71,306 |
| Jul 18, 2025 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | -0.19% | 3,438 |
| Jul 17, 2025 | 10.30 | 10.32 | 10.29 | 10.32 | 10.32 | 0.29% | 10,926 |
| Jul 16, 2025 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | - | 10,032 |
| Jul 15, 2025 | 10.39 | 10.39 | 10.26 | 10.29 | 10.29 | -0.29% | 218,086 |
| Jul 14, 2025 | 10.35 | 10.35 | 10.31 | 10.32 | 10.32 | 0.19% | 3,982 |
| Jul 11, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 0.39% | 10,104 |
| Jul 10, 2025 | 10.30 | 10.35 | 10.25 | 10.26 | 10.26 | -0.48% | 32,959 |
| Jul 9, 2025 | 10.46 | 10.46 | 10.25 | 10.31 | 10.31 | -1.34% | 7,885 |
| Jul 8, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.93% | 5,824 |
| Jul 7, 2025 | 10.39 | 10.40 | 10.33 | 10.35 | 10.35 | -0.44% | 11,207 |
| Jul 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 2, 2025 | 10.45 | 10.45 | 10.00 | 10.40 | 10.40 | -0.10% | 39,239 |
| Jul 1, 2025 | 10.45 | 10.46 | 10.41 | 10.41 | 10.41 | -0.48% | 7,450 |
| Jun 30, 2025 | 10.50 | 10.58 | 10.45 | 10.46 | 10.46 | -0.66% | 16,763 |
| Jun 27, 2025 | 10.47 | 10.53 | 10.47 | 10.53 | 10.53 | 0.33% | 25,252 |
| 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 |