Dark

APXIU
APx Acquisition Corp. I Unit
stock NASDAQ

Inactive

Sep 23, 2024

11.55USD-0.943%(-0.11)300

Pre-market

0.00USD-100.000%(-11.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-23	11.5500	11.5500	11.5500	11.5500	-0.943%	300	0.000%
2024-09-18	11.5500	11.6600	11.5500	11.6600	+0.865%	1,102	-0.943%
2024-09-17	11.6100	11.6100	11.5600	11.5600	-0.431%	1,211	-0.087%
2024-09-16	11.9900	11.9900	10.7900	11.6100	0.000%	900	-0.517%
2024-08-26	11.6600	11.6600	11.6100	11.6100	-3.250%	850	-0.517%
2024-08-22	12.0000	12.0000	12.0000	12.0000	-0.498%	396	-3.750%
2024-08-19	11.9000	13.1400	11.9000	12.0600	+3.165%	6,634	-4.229%
2024-08-08	11.6900	11.6900	11.6900	11.6900	+0.086%	110	-1.198%
2024-08-05	11.6800	11.6800	11.6800	11.6800	-3.471%	1	-1.113%
2024-07-30	12.1000	12.1000	12.1000	12.1000	+0.166%	110	-4.545%
2024-07-25	12.0800	12.0800	12.0800	12.0800	+3.691%	110	-4.387%
2024-07-18	11.9000	11.9000	11.6500	11.6500	+0.866%	204	-0.858%
2024-06-25	11.8000	11.8000	11.5500	11.5500	-0.173%	202	0.000%
2024-05-30	11.7400	11.7400	11.5700	11.5700	-2.115%	200	-0.173%
2024-04-29	11.8200	11.8200	11.8200	11.8200	-1.500%	427	-2.284%
2024-04-09	12.0000	12.0000	12.0000	12.0000	+7.239%	100	-3.750%
2024-01-26	11.1900	11.1900	11.1900	11.1900	+2.708%	885	+3.217%
2023-11-14	10.8950	10.8950	10.8950	10.8950	-1.224%	101	+6.012%
2023-11-10	11.1000	11.1000	11.0300	11.0300	-0.631%	301	+4.714%
2023-10-25	11.1000	11.1000	11.1000	11.1000	+0.909%	101	+4.054%
2023-09-18	11.6000	11.6000	10.9900	11.0000	+0.365%	800	+5.000%
2023-09-14	10.9600	10.9600	10.9600	10.9600	0.000%	50	+5.383%
2023-09-12	11.5500	11.5500	10.9600	10.9600	+1.107%	402	+5.383%
2023-09-08	10.8400	10.8400	10.8400	10.8400	+1.025%	9	+6.550%
2023-06-12	10.5500	10.7300	10.5500	10.7300	+0.657%	530	+7.642%
2023-06-02	10.6600	10.6600	10.6600	10.6600	-0.467%	25	+8.349%
2023-06-01	10.7200	10.7200	10.6800	10.7100	-1.199%	900	+7.843%
2023-05-26	10.8400	10.8400	10.8400	10.8400	-3.030%	150	+6.550%
2023-05-24	11.1100	11.1787	11.1100	11.1787	+5.759%	430	+3.321%
2023-05-04	10.5800	10.5900	10.5700	10.5700	+0.095%	5,654	+9.272%
2023-04-18	10.5600	10.5600	10.5600	10.5600	+0.190%	700	+9.375%
2023-04-17	10.5600	10.5600	10.5400	10.5400	0.000%	300	+9.583%
2023-04-11	10.5400	10.5400	10.5400	10.5400	-0.189%	1,179	+9.583%
2023-04-06	10.4900	10.9600	10.4900	10.5600	+0.096%	2,001	+9.375%
2023-04-05	10.5598	11.4512	10.5100	10.5499	-0.096%	4,210	+9.480%
2023-04-04	10.5400	10.5600	10.5400	10.5600	+0.095%	3,500	+9.375%
2023-03-23	10.5500	10.5500	10.5500	10.5500	+0.285%	104	+9.479%
2023-03-20	10.5200	10.5200	10.5200	10.5200	0.000%	133	+9.791%
2023-03-17	10.5200	10.5200	10.5200	10.5200	0.000%	157	+9.791%
2023-03-15	10.5200	10.5200	10.5200	10.5200	+0.095%	212	+9.791%
2023-03-14	10.5100	10.5100	10.5100	10.5100	-0.379%	270	+9.895%
2023-03-08	10.5500	10.5500	10.5500	10.5500	+0.285%	413	+9.479%
2023-03-06	10.5200	10.5200	10.5200	10.5200	+0.766%	400	+9.791%
2023-02-28	10.4000	10.4800	10.4000	10.4400	+0.756%	525	+10.632%
2023-02-23	9.3600	10.5500	9.3600	10.3617	-0.464%	13,020	+11.468%
2023-02-22	10.3700	10.4100	10.3700	10.4100	+0.386%	9,800	+10.951%
2023-02-21	10.3300	10.3700	10.1800	10.3700	-0.288%	1,926	+11.379%
2023-02-17	10.4000	10.4000	10.0000	10.4000	+0.193%	8,328	+11.058%
2023-02-16	10.3800	10.3800	10.3800	10.3800	+0.096%	2,283	+11.272%
2023-02-15	10.3800	10.3800	10.3700	10.3700	-0.096%	1,121	+11.379%
2023-02-14	10.3800	10.3800	10.3800	10.3800	+0.290%	100	+11.272%
2023-02-08	10.3900	10.3900	10.3500	10.3500	-0.097%	1,356	+11.594%
2023-02-07	10.4000	10.4000	10.3500	10.3600	+0.097%	990	+11.486%
2023-02-06	10.3500	10.3500	10.3500	10.3500	0.000%	506	+11.594%
2023-02-03	10.3600	10.3600	10.3500	10.3500	0.000%	716	+11.594%
2023-02-02	10.3500	10.3500	10.3500	10.3500	0.000%	467	+11.594%
2023-02-01	10.3700	10.8459	10.3201	10.3500	+0.097%	5,431	+11.594%
2023-01-31	10.3800	10.9700	10.3201	10.3400	-0.097%	14,934	+11.702%
2023-01-30	10.3800	10.9640	10.3201	10.3500	0.000%	22,653	+11.594%
2023-01-27	10.4000	10.8650	10.3101	10.3500	+0.291%	9,131	+11.594%
2023-01-26	10.3600	10.9520	10.3101	10.3200	-0.396%	4,380	+11.919%
2023-01-25	10.4100	10.9340	10.3101	10.3610	+0.397%	11,462	+11.476%
2023-01-24	10.3600	10.9460	10.3001	10.3200	-0.145%	13,306	+11.919%
2023-01-23	10.3500	10.8150	10.2901	10.3350	+0.436%	11,050	+11.756%
2023-01-20	10.3500	10.8050	10.2901	10.2901	-0.096%	6,402	+12.244%
2023-01-19	10.3500	10.8150	10.2901	10.3000	-0.194%	17,614	+12.136%
2023-01-18	10.3500	10.7800	10.3100	10.3200	+0.194%	17,752	+11.919%
2023-01-17	10.3500	10.8400	10.3000	10.3000	-0.001%	12,001	+12.136%
2023-01-13	10.3500	10.8450	10.3000	10.3001	+0.001%	17,700	+12.135%
2023-01-12	10.3500	10.3700	10.3000	10.3000	-0.483%	1,676	+12.136%
2023-01-11	10.3600	10.4154	10.3300	10.3500	+0.681%	1,306	+11.594%
2023-01-10	10.3100	10.7750	10.2700	10.2800	-0.291%	11,098	+12.354%
2023-01-09	10.3300	10.8100	10.3100	10.3100	+0.097%	1,477	+12.027%
2023-01-06	10.2600	10.3400	10.2600	10.3000	+0.390%	4,366	+12.136%
2023-01-04	10.2600	10.2600	10.2600	10.2600	0.000%	35,029	+12.573%
2023-01-03	10.2600	10.2600	10.2600	10.2600	0.000%	5,221	+12.573%
2022-12-27	10.2500	10.2600	10.2500	10.2600	+0.097%	1,250	+12.573%
2022-12-22	10.2300	10.2501	10.2300	10.2501	+0.001%	13,300	+12.682%
2022-12-21	10.2300	10.2500	10.2300	10.2500	+0.196%	1,175	+12.683%
2022-12-20	10.2300	10.2300	10.2300	10.2300	-0.098%	1,000	+12.903%
2022-12-19	10.2400	10.2400	10.2400	10.2400	+0.098%	400	+12.793%
2022-12-16	10.0100	10.2400	10.0100	10.2300	-3.578%	3,596	+12.903%
2022-12-14	10.6096	10.6096	10.6096	10.6096	+3.407%	600	+8.864%
2022-12-12	10.2700	10.3810	10.2400	10.2600	-0.388%	700	+12.573%
2022-12-06	10.2900	10.3000	10.2900	10.3000	+0.684%	2,092	+12.136%
2022-12-02	10.2300	10.2300	10.2300	10.2300	0.000%	8,238	+12.903%
2022-12-01	10.2300	10.2300	10.2300	10.2300	+0.294%	100	+12.903%
2022-11-23	10.2000	10.2000	10.2000	10.2000	-0.098%	100	+13.235%
2022-11-22	10.2100	10.2100	10.2100	10.2100	+0.098%	1,019	+13.124%
2022-11-21	10.2000	10.2000	10.2000	10.2000	-0.098%	139	+13.235%
2022-11-18	10.2100	10.2100	10.2100	10.2100	0.000%	2,538	+13.124%
2022-11-17	10.2100	10.2100	10.2100	10.2100	0.000%	100	+13.124%
2022-11-16	10.2100	10.2100	10.2100	10.2100	0.000%	5,000	+13.124%
2022-11-14	10.2000	10.2100	10.1900	10.2100	0.000%	7,135	+13.124%
2022-11-11	10.2100	10.2100	10.2100	10.2100	+0.098%	500	+13.124%
2022-11-10	10.2300	10.2300	10.2000	10.2000	0.000%	2,800	+13.235%
2022-11-07	10.2000	10.2000	10.2000	10.2000	+0.196%	17,900	+13.235%
2022-11-04	10.1800	10.1800	10.1800	10.1800	-0.196%	100	+13.458%
2022-10-27	10.2000	10.2000	10.2000	10.2000	+0.295%	100	+13.235%
2022-10-26	10.1700	10.1700	10.1700	10.1700	+0.296%	503	+13.569%
2022-10-24	10.1400	10.1400	10.1400	10.1400	0.000%	173	+13.905%
2022-10-21	10.1400	10.1400	10.1400	10.1400	0.000%	100	+13.905%
2022-10-13	10.1400	10.1401	10.1300	10.1400	-0.148%	54,400	+13.905%
2022-10-07	10.1500	10.1600	10.1500	10.1550	+0.817%	2,300	+13.737%
2022-10-05	10.1000	10.1000	10.0727	10.0727	-0.467%	500	+14.666%
2022-09-29	10.1300	10.1300	10.1200	10.1200	-0.197%	2,164	+14.130%
2022-09-21	10.1400	10.1400	10.1400	10.1400	+0.297%	182	+13.905%
2022-09-14	10.1100	10.1100	10.1000	10.1100	+0.397%	7,400	+14.243%
2022-09-07	10.0900	10.0900	10.0400	10.0700	-0.099%	4,408	+14.697%
2022-08-31	10.0800	10.0800	10.0800	10.0800	-0.099%	100	+14.583%
2022-08-22	9.9000	10.0900	9.6450	10.0900	+0.099%	600	+14.470%
2022-08-15	10.1100	10.1100	10.0800	10.0800	+0.299%	300	+14.583%
2022-08-08	10.0500	10.0500	10.0500	10.0500	-0.396%	100	+14.925%
2022-08-05	10.0900	10.0900	10.0700	10.0900	-0.198%	4,793	+14.470%
2022-08-04	10.1100	10.1100	10.1100	10.1100	+0.697%	301	+14.243%
2022-07-21	10.0400	10.0400	10.0400	10.0400	-0.397%	200	+15.040%
2022-07-07	10.0500	10.0800	10.0500	10.0800	+0.398%	7,281	+14.583%
2022-07-06	10.0400	10.0540	10.0400	10.0400	+0.100%	4,036	+15.040%
2022-07-05	10.0300	10.0300	10.0300	10.0300	0.000%	247	+15.155%
2022-07-01	10.0300	10.0300	10.0300	10.0300	+4.046%	100	+15.155%
2022-06-24	9.6400	9.6400	9.6400	9.6400	-3.504%	350	+19.813%
2022-06-17	9.9900	9.9900	9.9900	9.9900	-0.299%	500	+15.616%
2022-06-08	10.0200	10.0200	10.0150	10.0200	0.000%	175,500	+15.269%
2022-06-07	10.0008	10.0300	10.0000	10.0200	0.000%	20,913	+15.269%
2022-06-03	10.0200	10.0200	10.0200	10.0200	0.000%	28,008	+15.269%
2022-06-01	10.0200	10.0200	10.0000	10.0200	+0.100%	22,084	+15.269%
2022-05-26	10.0100	10.0100	10.0000	10.0100	+0.100%	49,742	+15.385%
2022-05-25	10.0001	10.0001	10.0000	10.0000	-0.299%	1,400	+15.500%
2022-05-24	10.0300	10.0300	10.0300	10.0300	+0.200%	5,000	+15.155%
2022-05-23	10.0100	10.0100	10.0100	10.0100	-0.100%	6,900	+15.385%
2022-05-18	10.0100	10.0200	10.0100	10.0200	+0.502%	600	+15.269%
2022-05-17	10.0000	10.0000	9.9400	9.9700	-0.400%	207,277	+15.848%
2022-05-13	10.0500	10.0500	10.0100	10.0100	-0.744%	8,501	+15.385%
2022-05-09	10.0850	10.0850	10.0850	10.0850	+0.050%	1,000	+14.527%
2022-05-05	10.1000	10.1000	10.0800	10.0800	-0.395%	4,000	+14.583%
2022-05-04	10.1200	10.1200	10.1200	10.1200	0.000%	100	+14.130%
2022-04-28	10.1200	10.1200	10.1200	10.1200	-0.099%	1,000	+14.130%
2022-04-27	10.1300	10.1300	10.1300	10.1300	0.000%	5,000	+14.018%
2022-04-26	10.1300	10.1300	10.1300	10.1300	-0.686%	1,000	+14.018%
2022-04-22	10.1300	10.2000	10.1300	10.2000	+0.791%	7,000	+13.235%
2022-04-21	10.1200	10.1200	10.1200	10.1200	0.000%	1,000	+14.130%
2022-04-20	10.1200	10.1200	10.1200	10.1200	+0.198%	5,105	+14.130%
2022-04-19	10.1000	10.1100	10.1000	10.1000	0.000%	6,231	+14.356%
2022-04-18	10.1000	10.1100	10.0500	10.1000	+0.198%	174,273	+14.356%
2022-04-14	10.0682	10.0801	10.0408	10.0800	+0.079%	9,700	+14.583%
2022-04-13	10.0700	10.0720	10.0613	10.0720	+0.219%	4,000	+14.674%
2022-04-12	10.0500	10.0500	10.0500	10.0500	-0.298%	4,400	+14.925%
2022-04-06	10.0800	10.0800	10.0800	10.0800	+0.699%	300	+14.583%
2022-04-04	10.0100	10.0100	10.0100	10.0100	+0.100%	4,430	+15.385%
2022-03-28	10.0000	10.0000	10.0000	10.0000	0.000%	165	+15.500%
2022-03-24	10.0600	10.0600	10.0000	10.0000	-0.299%	1,701	+15.500%
2022-03-23	10.0300	10.0300	10.0300	10.0300	-0.199%	400	+15.155%
2022-03-22	10.0500	10.0500	10.0500	10.0500	-0.298%	800	+14.925%
2022-03-11	10.0800	10.0800	10.0800	10.0800	0.000%	300	+14.583%
2022-03-10	10.0800	10.0800	10.0800	10.0800	0.000%	322	+14.583%
2022-03-08	10.0800	10.0900	10.0600	10.0800	+0.499%	5,271	+14.583%
2022-03-07	10.0300	10.0300	10.0300	10.0300	0.000%	794	+15.155%
2022-03-04	10.0300	10.0300	10.0300	10.0300	+0.200%	4,951	+15.155%
2022-03-02	10.0100	10.0100	10.0100	10.0100	+0.100%	800	+15.385%
2022-03-01	10.0100	10.0200	9.9900	10.0000	0.000%	9,707	+15.500%
2022-02-28	10.0500	10.0500	10.0000	10.0000	-0.990%	2,776	+15.500%
2022-02-25	10.0900	10.1000	10.0900	10.1000	0.000%	394	+14.356%
2022-02-18	10.1000	10.1000	10.1000	10.1000	+0.398%	200	+14.356%
2022-02-17	10.0600	10.0600	10.0600	10.0600	+0.500%	200	+14.811%
2022-02-14	10.0100	10.0100	10.0100	10.0100	-0.891%	501	+15.385%
2022-02-10	10.1000	10.1000	10.1000	10.1000	0.000%	100	+14.356%
2022-02-04	10.1000	10.1000	10.0900	10.1000	0.000%	2,306	+14.356%
2022-02-03	10.1000	10.1000	10.1000	10.1000	+0.498%	100	+14.356%
2022-02-01	10.0300	10.0500	10.0300	10.0500	+0.500%	5,522	+14.925%
2022-01-31	10.0400	10.0400	9.9572	10.0000	-0.398%	12,450	+15.500%
2022-01-28	10.0400	10.0400	10.0400	10.0400	+0.200%	100,000	+15.040%
2022-01-27	10.0200	10.0300	10.0200	10.0200	-0.348%	10,299	+15.269%
2022-01-26	10.0566	10.0566	9.9000	10.0550	+0.550%	3,461	+14.868%
2022-01-25	10.0500	10.0500	9.8931	10.0000	-0.100%	11,408	+15.500%
2022-01-24	10.0900	10.0900	9.7700	10.0100	-0.299%	42,588	+15.385%
2022-01-21	10.0900	10.0900	10.0400	10.0400	0.000%	10,914	+15.040%
2022-01-19	10.0600	10.0600	10.0400	10.0400	-0.199%	14,307	+15.040%
2022-01-10	10.0600	10.0600	10.0600	10.0600	-0.198%	6,501	+14.811%
2022-01-07	10.0800	10.0800	10.0800	10.0800	0.000%	5,000	+14.583%
2022-01-06	10.1000	10.1000	10.0800	10.0800	+0.099%	15,246	+14.583%
2022-01-03	10.0700	10.0700	10.0400	10.0700	0.000%	19,064	+14.697%
2021-12-31	10.0700	10.0800	10.0500	10.0700	+0.199%	40,848	+14.697%
2021-12-30	10.0600	10.0600	10.0500	10.0500	-0.396%	428	+14.925%
2021-12-28	10.0900	10.0900	10.0900	10.0900	+0.298%	438	+14.470%
2021-12-27	10.0600	10.0600	10.0600	10.0600	+0.199%	247	+14.811%
2021-12-23	10.0500	10.0500	10.0000	10.0400	0.000%	2,891	+15.040%
2021-12-22	10.0500	10.0500	10.0400	10.0400	-0.100%	3,865	+15.040%
2021-12-21	10.0500	10.0500	10.0500	10.0500	-0.298%	474	+14.925%
2021-12-17	10.1000	10.1000	10.0800	10.0800	-0.198%	10,781	+14.583%
2021-12-16	10.1000	10.1000	10.1000	10.1000	+0.099%	226	+14.356%
2021-12-14	10.0648	10.0900	10.0400	10.0900	+0.099%	42,879	+14.470%
2021-12-13	10.0800	10.0800	10.0401	10.0800	0.000%	44,966	+14.583%
2021-12-10	10.0500	10.0800	10.0400	10.0800	+0.398%	51,513	+14.583%
2021-12-09	10.0600	10.0600	10.0400	10.0400	-0.496%	324,074	+15.040%
2021-12-08	10.0700	10.0900	10.0500	10.0900	+0.298%	240,977	+14.470%
2021-12-07	10.0300	10.0600	10.0200	10.0600	0.000%	11,876,323	+14.811%

.dark-mode .fTgcWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTgcWQ{ color: #333333; background-color: white; border: 2px solid #333333; }APXIUAPx Acquisition Corp. I Unitstock NASDAQ

APXIU
APx Acquisition Corp. I Unit
stock NASDAQ