-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
-4.35% -
6 MONTH PERFORMANCE
+12.24% -
YEAR-TO-DATE PERFORMANCE
+14.15% -
1 YEAR PERFORMANCE
+15.24%
New Providence Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $108.88 M |
| 09/27/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $108.88 M |
| 09/26/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | |
| 09/25/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 500 | |
| 09/24/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $108.88 M |
| 09/23/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $108.88 M |
| 09/20/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | |
| 09/19/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 256 | $108.88 M |
| 09/18/2024 | $12.10 | $12.10 (0%) | $12.10 | $11.97 | 3,218 | $108.88 M |
| 09/17/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 4 | $122.51 M |
| 09/16/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 0 | $112.54 M |
| 09/13/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 0 | $112.54 M |
| 09/12/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 0 | $117.94 M |
| 09/11/2024 | $12.12 | $12.89 (6.35%) | $12.89 | $12.12 | 403 | $119.59 M |
| 09/10/2024 | $12.98 | $12.98 (0%) | $12.98 | $12.98 | 0 | $116.66 M |
| 09/09/2024 | $12.73 | $12.98 (1.96%) | $12.98 | $12.73 | 2,737 | $114.46 M |
| 09/06/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 0 | $111.63 M |
| 09/05/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 0 | $120.96 M |
| 09/04/2024 | $12.25 | $12.77 (4.24%) | $12.94 | $12.25 | 3,077 | $120.96 M |
| 09/03/2024 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 0 | $114.37 M |
| 08/30/2024 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 123 | $114.37 M |
| 08/29/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | |
| 08/28/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 6 | $109.80 M |
| 08/27/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $114.37 M |
| 08/26/2024 | $11.79 | $11.89 (0.85%) | $11.89 | $11.79 | 471 | $114.37 M |
| 08/23/2024 | $11.80 | $11.79 (-0.08%) | $11.80 | $11.79 | 480 | $109.80 M |
| 08/22/2024 | $11.60 | $11.60 (0%) | $11.61 | $11.60 | 435 | $109.80 M |
| 08/21/2024 | $11.51 | $11.50 (-0.09%) | $12.30 | $11.50 | 9,040 | $109.80 M |
| 08/20/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $115.29 M |
| 08/19/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 3 | $115.29 M |
| 08/16/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 534 | $115.29 M |
| 08/15/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | |
| 08/14/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 104 | |
| 08/13/2024 | $11.23 | $11.23 (0%) | $11.26 | $11.21 | 1,018 | |
| 08/12/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | |
| 08/09/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | |
| 08/08/2024 | $11.73 | $12.00 (2.3%) | $12.00 | $11.66 | 2,180 | $138.33 M |
| 08/07/2024 | $12.71 | $12.70 (-0.08%) | $12.71 | $12.70 | 693 | $146.28 M |
| 08/06/2024 | $12.00 | $12.20 (1.67%) | $12.40 | $12.00 | 3,126 | |
| 08/05/2024 | $12.21 | $11.50 (-5.81%) | $12.21 | $11.50 | 692 | |
| 08/02/2024 | $12.55 | $12.20 (-2.79%) | $12.55 | $12.20 | 725 | |
| 08/01/2024 | $13.40 | $13.01 (-2.91%) | $13.51 | $13.01 | 763 | |
| 07/31/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 450 | $149.73 M |
| 07/30/2024 | $12.80 | $13.00 (1.56%) | $13.70 | $12.70 | 13,277 | $157.91 M |
| 07/29/2024 | $11.91 | $12.00 (0.76%) | $13.25 | $11.61 | 8,218 | $149.96 M |
| 07/26/2024 | $14.12 | $13.40 (-5.1%) | $14.70 | $12.17 | 8,281 | |
| 07/25/2024 | $13.50 | $14.72 (9.04%) | $15.60 | $13.49 | 22,695 | $161.14 M |
| 07/24/2024 | $15.84 | $15.84 (0%) | $15.84 | $15.84 | 404 | $161.25 M |
| 07/23/2024 | $14.01 | $16.00 (14.2%) | $20.20 | $13.82 | 22,062 | $161.25 M |
| 07/22/2024 | $13.90 | $13.99 (0.65%) | $14.00 | $13.50 | 1,336 | |
| 07/19/2024 | $13.00 | $14.00 (7.69%) | $14.00 | $13.00 | 1,298 | |
| 07/18/2024 | $16.14 | $13.85 (-14.19%) | $16.24 | $13.35 | 7,883 | $155.49 M |
| 07/17/2024 | $12.30 | $14.47 (17.64%) | $15.27 | $12.20 | 103,366 | $149.85 M |
| 07/16/2024 | $12.20 | $12.32 (0.98%) | $12.50 | $11.81 | 115,845 | $146.85 M |
| 07/15/2024 | $12.40 | $12.20 (-1.61%) | $12.49 | $12.20 | 3,155 | $147.43 M |
| 07/09/2024 | $12.50 | $12.00 (-4%) | $12.50 | $12.00 | 1,989 | $142.25 M |
| 07/08/2024 | $12.20 | $12.00 (-1.64%) | $12.50 | $11.81 | 1,489 | |
| 07/02/2024 | $12.60 | $12.65 (0.4%) | $12.65 | $12.35 | 3,621 | $140.98 M |