Dark

NGC
Northern Genesis Acquisition Corp. III
stock NYSE

Inactive

Mar 24, 2023

10.16USD+0.099%(+0.01)676,179

Pre-market

0.00USD-100.000%(-10.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-24	10.1600	10.1600	10.1600	10.1600	+0.099%	676,179	0.000%
2023-03-23	10.1600	10.1600	10.1500	10.1500	-0.098%	10,334	+0.099%
2023-03-22	10.1600	10.1600	10.1600	10.1600	0.000%	45,702	0.000%
2023-03-21	10.1600	10.1600	10.1600	10.1600	0.000%	180,957	0.000%
2023-03-17	10.1600	10.1600	10.1600	10.1600	0.000%	168,627	0.000%
2023-03-16	10.1600	10.1600	10.1600	10.1600	-0.098%	125	0.000%
2023-03-15	10.1600	10.1700	10.1600	10.1700	0.000%	356	-0.098%
2023-03-14	10.1700	10.1700	10.1700	10.1700	+0.098%	243	-0.098%
2023-03-13	10.1500	10.1600	10.1500	10.1600	0.000%	636	0.000%
2023-03-10	10.1700	10.1700	10.1400	10.1600	0.000%	10,044	0.000%
2023-03-09	10.1700	10.1700	10.1600	10.1600	+0.197%	390	0.000%
2023-03-08	10.1400	10.1400	10.1400	10.1400	-0.099%	45,913	+0.197%
2023-03-07	10.1500	10.1500	10.1500	10.1500	0.000%	3,308	+0.099%
2023-03-06	10.1700	10.1700	10.1500	10.1500	+0.099%	445	+0.099%
2023-03-03	10.1400	10.1400	10.1400	10.1400	0.000%	304	+0.197%
2023-03-02	10.2000	10.2000	10.1400	10.1400	-0.049%	79,613	+0.197%
2023-02-28	10.1600	10.1600	10.1450	10.1450	+0.049%	1,081	+0.148%
2023-02-27	10.1200	10.1400	10.1200	10.1400	0.000%	113,093	+0.197%
2023-02-24	10.1300	10.1400	10.1300	10.1400	0.000%	32,251	+0.197%
2023-02-23	10.1300	10.1400	10.1300	10.1400	0.000%	1,472	+0.197%
2023-02-22	10.1300	10.1402	10.1300	10.1400	+0.198%	166,356	+0.197%
2023-02-21	10.1300	10.1399	10.1100	10.1200	-0.099%	1,047	+0.395%
2023-02-13	10.1300	10.1300	10.1300	10.1300	+0.198%	1,123	+0.296%
2023-02-10	10.1100	10.1100	10.1100	10.1100	-0.049%	250,207	+0.495%
2023-02-09	10.1150	10.1150	10.1150	10.1150	0.000%	250,151	+0.445%
2023-02-08	10.1100	10.1200	10.1100	10.1150	+0.049%	500,439	+0.445%
2023-02-07	10.1100	10.1100	10.1100	10.1100	-0.099%	50,328	+0.495%
2023-02-06	10.1200	10.1200	10.1200	10.1200	+0.099%	6	+0.395%
2023-02-03	10.1050	10.1100	10.1050	10.1100	0.000%	1,016	+0.495%
2023-02-02	10.1100	10.1100	10.1100	10.1100	0.000%	7,938	+0.495%
2023-02-01	10.1200	10.1200	10.1100	10.1100	0.000%	42,424	+0.495%
2023-01-31	10.1100	10.1100	10.1050	10.1100	0.000%	598,287	+0.495%
2023-01-30	10.1000	10.1100	10.1000	10.1100	+0.198%	152,911	+0.495%
2023-01-27	10.0900	10.1000	10.0900	10.0900	0.000%	101,160	+0.694%
2023-01-26	10.0900	10.1000	10.0900	10.0900	0.000%	403,175	+0.694%
2023-01-25	10.0900	10.0900	10.0900	10.0900	0.000%	2,654	+0.694%
2023-01-24	10.0900	10.0900	10.0900	10.0900	+0.099%	242	+0.694%
2023-01-23	10.0900	10.0900	10.0800	10.0800	0.000%	2,418	+0.794%
2023-01-20	10.0700	10.0900	10.0700	10.0800	+0.099%	115,524	+0.794%
2023-01-19	10.0700	10.0700	10.0700	10.0700	0.000%	367	+0.894%
2023-01-18	10.0900	10.0900	10.0650	10.0700	+0.099%	10,810	+0.894%
2023-01-13	10.0550	10.0600	10.0500	10.0600	0.000%	34,917	+0.994%
2023-01-12	10.0500	10.0600	10.0500	10.0600	+0.100%	100,314	+0.994%
2023-01-11	10.0500	10.0500	10.0500	10.0500	0.000%	2,572	+1.095%
2023-01-10	10.0500	10.0500	10.0400	10.0500	0.000%	9,586	+1.095%
2023-01-09	10.0900	10.0900	10.0500	10.0500	+0.100%	3,281	+1.095%
2023-01-06	10.0400	10.0400	10.0400	10.0400	0.000%	1,624	+1.195%
2023-01-05	10.0400	10.0450	10.0400	10.0400	0.000%	516,329	+1.195%
2023-01-04	10.0500	10.0500	10.0300	10.0400	-0.100%	165,580	+1.195%
2023-01-03	10.0500	10.0500	10.0500	10.0500	+0.100%	317	+1.095%
2022-12-30	10.0400	10.0400	10.0400	10.0400	+0.300%	316	+1.195%
2022-12-29	10.0400	10.0400	10.0100	10.0100	0.000%	2,017	+1.499%
2022-12-28	10.0000	10.0200	10.0000	10.0100	0.000%	34,994	+1.499%
2022-12-27	9.9700	10.0100	9.9700	10.0100	+0.401%	14,083	+1.499%
2022-12-23	9.9700	9.9700	9.9700	9.9700	0.000%	115	+1.906%
2022-12-22	9.9400	9.9700	9.9400	9.9700	-0.300%	1,503	+1.906%
2022-12-20	9.9700	10.0000	9.9700	10.0000	+0.200%	217	+1.600%
2022-12-19	9.9800	9.9800	9.9800	9.9800	-0.100%	250,010	+1.804%
2022-12-15	9.9900	9.9900	9.9900	9.9900	+0.100%	50	+1.702%
2022-12-14	9.9800	9.9800	9.9800	9.9800	-0.100%	404	+1.804%
2022-12-12	10.0100	10.0100	9.9900	9.9900	+0.100%	1,112	+1.702%
2022-12-08	9.9800	9.9800	9.9800	9.9800	0.000%	1,030	+1.804%
2022-12-06	9.9800	9.9800	9.9800	9.9800	-0.100%	1,009	+1.804%
2022-12-05	9.9900	9.9900	9.9900	9.9900	+0.201%	106	+1.702%
2022-12-02	9.9700	9.9700	9.9700	9.9700	0.000%	356	+1.906%
2022-12-01	9.9500	9.9800	9.9500	9.9700	+0.201%	62,308	+1.906%
2022-11-30	9.9400	9.9500	9.9400	9.9500	0.000%	33,411	+2.111%
2022-11-29	9.9500	9.9500	9.9500	9.9500	+0.201%	33,267	+2.111%
2022-11-28	9.9300	9.9300	9.9300	9.9300	0.000%	10	+2.316%
2022-11-25	10.0000	10.0000	9.9300	9.9300	-0.101%	245	+2.316%
2022-11-23	9.9400	9.9400	9.9400	9.9400	0.000%	458	+2.213%
2022-11-22	9.9400	9.9600	9.9300	9.9400	+0.101%	18,768	+2.213%
2022-11-21	9.9400	9.9400	9.9300	9.9300	+0.101%	5,127	+2.316%
2022-11-18	9.9300	9.9350	9.9200	9.9200	-0.201%	84,749	+2.419%
2022-11-17	9.9250	9.9400	9.9250	9.9400	+0.101%	162,827	+2.213%
2022-11-16	9.9200	9.9400	9.9200	9.9300	+0.101%	128,806	+2.316%
2022-11-14	9.9200	9.9300	9.9200	9.9200	0.000%	315	+2.419%
2022-11-11	9.9100	9.9200	9.9000	9.9200	+0.303%	710	+2.419%
2022-11-09	9.9000	9.9000	9.8900	9.8900	-0.302%	18,552	+2.730%
2022-11-07	9.9200	9.9200	9.9200	9.9200	+0.101%	104	+2.419%
2022-11-04	9.9100	9.9200	9.9100	9.9100	-0.101%	26,482	+2.523%
2022-11-03	9.9000	9.9200	9.9000	9.9200	-0.023%	29,842	+2.419%
2022-11-02	9.9223	9.9223	9.9223	9.9223	+0.023%	1,482	+2.396%
2022-11-01	9.9200	9.9200	9.9200	9.9200	-0.302%	207	+2.419%
2022-10-31	9.9500	9.9500	9.9500	9.9500	+0.302%	101	+2.111%
2022-10-28	9.9200	9.9400	9.9200	9.9200	+0.202%	18,091	+2.419%
2022-10-26	9.9000	9.9300	9.9000	9.9000	0.000%	19,960	+2.626%
2022-10-25	9.8900	9.9004	9.8900	9.9000	+0.304%	309,861	+2.626%
2022-10-24	9.8700	9.8700	9.8700	9.8700	+0.101%	110	+2.938%
2022-10-21	9.8600	9.8600	9.8600	9.8600	-0.202%	416	+3.043%
2022-10-20	9.8800	9.8800	9.8800	9.8800	+0.203%	424	+2.834%
2022-10-17	9.8500	9.8600	9.8500	9.8600	+0.102%	6,613	+3.043%
2022-10-13	9.8450	9.8500	9.8450	9.8500	+0.102%	3,604	+3.147%
2022-10-12	9.8300	9.8400	9.8300	9.8400	+0.102%	5,681	+3.252%
2022-10-11	9.8200	9.8300	9.8200	9.8300	+0.102%	4,930	+3.357%
2022-10-10	9.8400	9.8400	9.8200	9.8200	0.000%	3,365	+3.462%
2022-10-07	9.8200	9.8200	9.8200	9.8200	0.000%	234	+3.462%
2022-10-06	9.8200	9.8300	9.8200	9.8200	0.000%	2,439	+3.462%
2022-10-05	9.8200	9.8200	9.8200	9.8200	0.000%	335	+3.462%
2022-10-04	9.8200	9.8200	9.8200	9.8200	0.000%	589	+3.462%
2022-10-03	9.8300	9.8300	9.8200	9.8200	+0.102%	4,875	+3.462%
2022-09-30	9.8200	9.8200	9.8100	9.8100	0.000%	7,697	+3.568%
2022-09-29	9.8100	9.8300	9.8100	9.8100	0.000%	28,808	+3.568%
2022-09-28	9.8100	9.8100	9.8100	9.8100	+0.092%	10,026	+3.568%
2022-09-26	9.8000	9.8010	9.8000	9.8010	+0.112%	200	+3.663%
2022-09-21	9.8100	9.8100	9.7900	9.7900	-0.102%	400,001	+3.779%
2022-09-14	9.8000	9.8200	9.8000	9.8000	0.000%	14,183	+3.673%
2022-09-12	9.8000	9.8000	9.8000	9.8000	0.000%	1,106	+3.673%
2022-09-09	9.8000	9.8000	9.8000	9.8000	0.000%	905	+3.673%
2022-09-08	9.8000	9.8500	9.8000	9.8000	-0.204%	837	+3.673%
2022-09-07	9.8200	9.8200	9.7900	9.8200	-0.203%	100,527	+3.462%
2022-09-06	9.8400	9.8400	9.8400	9.8400	+0.306%	104	+3.252%
2022-09-02	9.8100	9.8100	9.8100	9.8100	+0.102%	5,612	+3.568%
2022-09-01	9.8000	9.8000	9.8000	9.8000	0.000%	9,228	+3.673%
2022-08-31	9.8000	9.8050	9.7900	9.8000	+0.102%	82,160	+3.673%
2022-08-30	9.7900	9.7900	9.7900	9.7900	-0.204%	149,418	+3.779%
2022-08-24	9.8200	9.8200	9.8100	9.8100	-0.305%	807	+3.568%
2022-08-17	9.8200	9.8400	9.8200	9.8400	+0.204%	200,114	+3.252%
2022-08-16	9.8200	9.8200	9.8200	9.8200	+0.102%	3,468	+3.462%
2022-08-10	9.8100	9.8100	9.8000	9.8100	-0.203%	158,269	+3.568%
2022-08-09	9.8100	9.8300	9.8100	9.8300	+0.204%	786	+3.357%
2022-08-08	9.8000	9.8100	9.8000	9.8100	-0.203%	813	+3.568%
2022-08-05	9.8000	9.8300	9.8000	9.8300	+0.204%	377	+3.357%
2022-08-03	9.8100	9.8100	9.8100	9.8100	+0.102%	104	+3.568%
2022-08-02	9.8000	9.8000	9.8000	9.8000	0.000%	190,074	+3.673%
2022-08-01	9.8100	9.8100	9.8000	9.8000	-0.102%	125,422	+3.673%
2022-07-29	9.8100	9.8100	9.8100	9.8100	0.000%	102	+3.568%
2022-07-28	9.8100	9.8100	9.8100	9.8100	+0.102%	271	+3.568%
2022-07-27	9.8000	9.8000	9.8000	9.8000	0.000%	219	+3.673%
2022-07-25	9.7900	9.8000	9.7900	9.8000	+0.102%	994	+3.673%
2022-07-22	9.7900	9.7900	9.7900	9.7900	0.000%	3,275	+3.779%
2022-07-21	9.7900	9.7900	9.7900	9.7900	0.000%	119	+3.779%
2022-07-20	9.7900	9.7900	9.7800	9.7900	0.000%	16,905	+3.779%
2022-07-18	9.7900	9.7900	9.7900	9.7900	0.000%	21,794	+3.779%
2022-07-15	9.7900	9.7900	9.7800	9.7900	0.000%	908	+3.779%
2022-07-13	9.7900	9.7900	9.7900	9.7900	0.000%	3,669	+3.779%
2022-07-12	9.7900	9.7900	9.7800	9.7900	+0.205%	167,280	+3.779%
2022-07-11	9.7900	9.7900	9.7700	9.7700	-0.306%	7,724	+3.992%
2022-07-08	9.8000	9.8000	9.7700	9.8000	0.000%	9,278	+3.673%
2022-07-06	9.7800	9.8000	9.7800	9.8000	+0.307%	4,097	+3.673%
2022-07-05	9.7700	9.7700	9.7700	9.7700	0.000%	511	+3.992%
2022-07-01	9.7700	9.7700	9.7700	9.7700	-0.306%	101	+3.992%
2022-06-30	9.8000	9.8000	9.8000	9.8000	-0.102%	324	+3.673%
2022-06-29	9.8100	9.8100	9.8100	9.8100	+0.307%	371	+3.568%
2022-06-28	9.7800	9.7800	9.7800	9.7800	-0.102%	3,500	+3.885%
2022-06-27	9.7850	9.7900	9.7850	9.7900	+0.102%	379	+3.779%
2022-06-24	9.7800	9.7800	9.7800	9.7800	+0.102%	304	+3.885%
2022-06-21	9.7700	9.7700	9.7700	9.7700	+0.205%	8,444	+3.992%
2022-06-17	9.7600	9.7600	9.7500	9.7500	0.000%	32,457	+4.205%
2022-06-16	9.7900	9.7900	9.7500	9.7500	0.000%	4,818	+4.205%
2022-06-14	9.7601	9.7601	9.7500	9.7500	-0.102%	21,406	+4.205%
2022-06-13	9.7600	9.7600	9.7600	9.7600	0.000%	185	+4.098%
2022-06-09	9.7600	9.7600	9.7600	9.7600	0.000%	174	+4.098%
2022-06-07	9.7600	9.7600	9.7600	9.7600	+0.103%	3,841	+4.098%
2022-06-03	9.7500	9.7500	9.7500	9.7500	0.000%	190	+4.205%
2022-06-01	9.7500	9.7500	9.7500	9.7500	-0.307%	77	+4.205%
2022-05-31	9.7800	9.7800	9.7800	9.7800	+0.308%	26,915	+3.885%
2022-05-27	9.7500	9.7500	9.7500	9.7500	0.000%	1,122	+4.205%
2022-05-26	9.7500	9.7500	9.7500	9.7500	+0.051%	779	+4.205%
2022-05-25	9.7500	9.7500	9.7400	9.7450	+0.051%	3,212	+4.259%
2022-05-24	9.7400	9.7400	9.7400	9.7400	-0.592%	5,280	+4.312%
2022-05-18	9.7900	9.7980	9.7900	9.7980	+0.492%	1,683	+3.695%
2022-05-13	9.7500	9.7500	9.7500	9.7500	-0.212%	142	+4.205%
2022-05-12	9.7600	9.7707	9.7500	9.7707	+0.007%	11,861	+3.984%
2022-05-11	9.7700	9.7700	9.7700	9.7700	-0.306%	127	+3.992%
2022-05-09	9.8000	9.8000	9.8000	9.8000	0.000%	230	+3.673%
2022-05-06	9.8300	9.8300	9.8000	9.8000	-0.305%	1,137	+3.673%
2022-05-05	9.8300	9.8300	9.8300	9.8300	-0.102%	681	+3.357%
2022-05-04	9.8000	9.9000	9.7800	9.8400	+0.716%	41,687	+3.252%
2022-05-03	9.7800	9.7800	9.7700	9.7700	0.000%	5,118	+3.992%
2022-05-02	9.7700	9.7700	9.7700	9.7700	0.000%	503	+3.992%
2022-04-29	9.7700	9.7700	9.7700	9.7700	0.000%	1,084	+3.992%
2022-04-28	9.7700	9.7700	9.7700	9.7700	0.000%	3,993	+3.992%
2022-04-27	9.7700	9.7700	9.7700	9.7700	-0.408%	183	+3.992%
2022-04-25	9.8100	9.8100	9.8100	9.8100	+0.307%	177	+3.568%
2022-04-22	9.7800	9.7800	9.7800	9.7800	0.000%	158	+3.885%
2022-04-19	9.7800	9.7800	9.7600	9.7800	-0.102%	2,772	+3.885%
2022-04-18	9.7900	9.7900	9.7900	9.7900	+0.205%	138	+3.779%
2022-04-14	9.8000	9.8000	9.7700	9.7700	+0.205%	476	+3.992%
2022-04-13	9.7750	9.7800	9.7500	9.7500	-0.102%	4,294	+4.205%
2022-04-12	9.7600	9.7600	9.7600	9.7600	0.000%	557	+4.098%
2022-04-11	9.7600	9.7600	9.7600	9.7600	0.000%	522	+4.098%
2022-04-08	9.7600	9.7600	9.7600	9.7600	+0.103%	223	+4.098%
2022-04-07	9.7500	9.7500	9.7500	9.7500	0.000%	266	+4.205%
2022-04-06	9.7500	9.7500	9.7500	9.7500	0.000%	292	+4.205%
2022-04-04	9.7500	9.7500	9.7500	9.7500	0.000%	214	+4.205%
2022-03-31	9.7500	9.7500	9.7500	9.7500	-0.307%	1,689	+4.205%
2022-03-30	9.7800	9.7800	9.7800	9.7800	+0.308%	1,636	+3.885%
2022-03-29	9.7800	9.7800	9.7500	9.7500	0.000%	9,793	+4.205%
2022-03-25	9.7450	9.7500	9.7450	9.7500	+0.206%	4,708	+4.205%
2022-03-24	9.7500	9.7500	9.7300	9.7300	-0.103%	1,220	+4.419%
2022-03-22	9.7300	9.7400	9.7300	9.7400	+0.103%	868	+4.312%
2022-03-21	9.7200	9.7425	9.7200	9.7300	+0.206%	99,921	+4.419%
2022-03-17	9.7100	9.7100	9.7100	9.7100	-0.103%	161	+4.634%
2022-03-15	9.7200	9.7200	9.7100	9.7200	-0.103%	2,680	+4.527%
2022-03-09	9.7196	9.7300	9.7196	9.7300	+0.103%	499	+4.419%
2022-03-08	9.7200	9.7200	9.7200	9.7200	-0.205%	208	+4.527%
2022-03-07	9.7450	9.7450	9.7400	9.7400	0.000%	664	+4.312%
2022-03-04	9.7300	9.7400	9.7300	9.7400	0.000%	1,615	+4.312%
2022-03-03	9.7400	9.7400	9.7400	9.7400	+0.103%	618	+4.312%
2022-03-02	9.7300	9.7300	9.7300	9.7300	0.000%	96,724	+4.419%
2022-03-01	9.7200	9.7350	9.7200	9.7300	0.000%	24,668	+4.419%
2022-02-28	9.7000	9.7300	9.7000	9.7300	0.000%	650	+4.419%
2022-02-25	9.7300	9.7300	9.7300	9.7300	+0.206%	133	+4.419%
2022-02-24	9.6700	9.7200	9.6700	9.7100	-0.308%	693	+4.634%
2022-02-23	9.7400	9.7400	9.7400	9.7400	+0.412%	208	+4.312%
2022-02-22	9.7000	9.7000	9.7000	9.7000	-0.206%	229	+4.742%
2022-02-17	9.7200	9.7300	9.7200	9.7200	+0.206%	2,401	+4.527%
2022-02-16	9.7000	9.7200	9.7000	9.7000	-0.103%	31,911	+4.742%
2022-02-15	9.6800	9.7100	9.6800	9.7100	-0.103%	1,613	+4.634%
2022-02-14	9.6950	9.7200	9.6900	9.7200	+0.310%	20,545	+4.527%
2022-02-11	9.6900	9.7150	9.6900	9.6900	0.000%	94,792	+4.850%
2022-02-10	9.6900	9.6900	9.6900	9.6900	-0.257%	2,467	+4.850%
2022-02-09	9.7150	9.7150	9.7150	9.7150	-0.154%	254	+4.581%
2022-02-03	9.6900	9.7300	9.6900	9.7300	-0.307%	252	+4.419%
2022-02-02	9.7600	9.7600	9.7600	9.7600	+0.205%	273	+4.098%
2022-02-01	9.7900	9.7900	9.7000	9.7400	+0.412%	4,273	+4.312%
2022-01-31	9.7000	9.7000	9.7000	9.7000	+0.310%	111	+4.742%
2022-01-28	9.7100	9.7388	9.6700	9.6700	0.000%	870	+5.067%
2022-01-27	9.6700	9.7200	9.6600	9.6700	0.000%	77,471	+5.067%
2022-01-26	9.6700	9.6700	9.6700	9.6700	0.000%	199	+5.067%
2022-01-25	9.7900	9.7900	9.6700	9.6700	-0.171%	3,277	+5.067%
2022-01-24	9.6866	9.6866	9.6866	9.6866	-0.138%	167	+4.887%
2022-01-19	9.7027	9.7027	9.7000	9.7000	0.000%	1,725	+4.742%
2022-01-18	9.7900	9.7900	9.7000	9.7000	-0.222%	24,520	+4.742%
2022-01-14	9.7216	9.7216	9.7216	9.7216	+0.015%	1,881	+4.510%
2022-01-13	9.7500	9.7500	9.7201	9.7201	+0.104%	521	+4.526%
2022-01-12	9.6200	9.7100	9.6200	9.7100	-0.206%	385	+4.634%
2022-01-10	9.7300	9.7300	9.7300	9.7300	0.000%	174	+4.419%
2022-01-07	9.7350	9.7350	9.7300	9.7300	-0.250%	439	+4.419%
2022-01-06	9.7900	9.7900	9.7400	9.7544	+0.045%	1,142	+4.158%
2022-01-05	9.7500	9.7500	9.7500	9.7500	-0.205%	167	+4.205%
2022-01-03	9.7700	9.7700	9.7700	9.7700	+0.498%	283	+3.992%
2021-12-31	9.7100	9.7300	9.6950	9.7216	+0.017%	14,795	+4.510%
2021-12-30	9.9299	9.9299	9.6806	9.7199	-0.001%	2,926	+4.528%
2021-12-29	9.7100	9.7200	9.7100	9.7200	+0.103%	2,750	+4.527%
2021-12-28	9.7100	9.7100	9.7100	9.7100	+0.103%	2,463	+4.634%
2021-12-27	9.7300	9.7300	9.7000	9.7000	0.000%	1,031	+4.742%
2021-12-23	9.7100	9.7100	9.7000	9.7000	-0.206%	7,171	+4.742%
2021-12-22	9.7200	9.7200	9.7000	9.7200	+0.206%	151,760	+4.527%
2021-12-21	9.7400	9.7500	9.6900	9.7000	-0.411%	53,708	+4.742%
2021-12-20	9.7900	9.7900	9.7400	9.7400	-0.205%	248,296	+4.312%
2021-12-16	9.7600	9.7600	9.7600	9.7600	0.000%	10,212	+4.098%
2021-12-15	9.7600	9.7600	9.7600	9.7600	0.000%	7,141	+4.098%
2021-12-14	9.7600	9.7600	9.7600	9.7600	-0.102%	2,178	+4.098%
2021-12-13	9.7700	9.7700	9.7700	9.7700	0.000%	51,072	+3.992%
2021-12-10	9.7800	9.7800	9.7700	9.7700	+0.102%	105,647	+3.992%
2021-12-09	9.7800	9.7800	9.7500	9.7600	-0.611%	334,665	+4.098%
2021-12-08	9.7800	9.8200	9.7700	9.8200	+0.409%	15,691	+3.462%
2021-12-07	9.7600	9.7800	9.7600	9.7800	+0.102%	853	+3.885%
2021-12-06	9.7700	9.7700	9.7700	9.7700	-0.610%	260	+3.992%
2021-12-02	9.7800	9.8500	9.7800	9.8300	+0.511%	10,369	+3.357%
2021-12-01	9.8100	9.8200	9.7800	9.7800	+0.102%	15,301	+3.885%
2021-11-30	9.8000	9.8000	9.7700	9.7700	-0.102%	38,898	+3.992%
2021-11-29	9.8700	9.8700	9.7700	9.7800	-0.509%	77,178	+3.885%
2021-11-26	9.8000	9.8300	9.8000	9.8300	+0.204%	1,558	+3.357%
2021-11-24	9.8100	9.8100	9.8100	9.8100	-0.305%	117	+3.568%
2021-11-23	9.8800	9.8800	9.8100	9.8400	-0.102%	6,466	+3.252%
2021-11-22	9.8000	9.8500	9.8000	9.8500	-0.203%	2,583	+3.147%
2021-11-19	9.9200	9.9200	9.7800	9.8700	+0.210%	16,822	+2.938%
2021-11-18	9.7800	9.8500	9.7800	9.8493	-0.007%	2,497	+3.155%
2021-11-17	9.9300	9.9300	9.8438	9.8500	+0.716%	516	+3.147%
2021-11-16	9.7867	9.7867	9.7800	9.7800	0.000%	461	+3.885%
2021-11-15	9.9500	9.9500	9.7800	9.7800	-0.102%	640,280	+3.885%
2021-11-12	9.9500	9.9500	9.7600	9.7900	+0.205%	1,020	+3.779%
2021-11-11	9.7300	9.7700	9.7300	9.7700	-0.306%	348	+3.992%
2021-11-10	9.7300	9.8200	9.7300	9.8000	0.000%	3,517	+3.673%
2021-11-09	9.7800	9.8000	9.7500	9.8000	+0.307%	7,051	+3.673%
2021-11-08	9.7200	9.7700	9.7200	9.7700	-0.102%	508	+3.992%
2021-11-05	9.7500	9.7800	9.7500	9.7800	-0.102%	1,130	+3.885%
2021-11-04	9.7500	9.7900	9.7400	9.7900	+0.307%	305,341	+3.779%
2021-11-03	9.7400	9.8000	9.7400	9.7600	-0.408%	25,969	+4.098%
2021-11-02	9.8052	9.8052	9.8000	9.8000	-0.204%	2,871	+3.673%
2021-11-01	9.8400	9.8400	9.7904	9.8200	+0.409%	746	+3.462%
2021-10-29	9.8800	9.8800	9.7800	9.7800	-0.102%	846	+3.885%
2021-10-28	9.7300	9.7900	9.7300	9.7900	-0.102%	517	+3.779%
2021-10-27	9.7500	9.8000	9.7500	9.8000	-0.102%	14,608	+3.673%
2021-10-26	9.8800	9.8800	9.8100	9.8100	+0.204%	1,106	+3.568%
2021-10-25	9.8800	9.8800	9.7900	9.7900	+0.102%	1,111	+3.779%
2021-10-22	9.7400	9.7800	9.7400	9.7800	+0.102%	29,488	+3.885%
2021-10-20	9.7700	9.7700	9.7700	9.7700	0.000%	2,060	+3.992%
2021-10-19	9.7300	9.7700	9.7300	9.7700	0.000%	6,941	+3.992%
2021-10-15	9.7700	9.7900	9.7700	9.7700	0.000%	852	+3.992%
2021-10-14	9.7700	9.7700	9.7600	9.7700	+0.205%	5,922	+3.992%
2021-10-13	9.7500	9.7700	9.7500	9.7500	-0.205%	347,817	+4.205%
2021-10-11	9.7750	9.7750	9.7700	9.7700	0.000%	502	+3.992%
2021-10-08	9.6800	9.7700	9.6800	9.7700	-0.102%	1,653	+3.992%
2021-10-07	9.7600	9.7900	9.7500	9.7800	+0.205%	27,247	+3.885%
2021-10-06	9.6600	9.7600	9.6600	9.7600	0.000%	1,590	+4.098%
2021-10-05	9.6600	9.7600	9.6600	9.7600	0.000%	560	+4.098%
2021-10-04	9.8300	9.8300	9.7500	9.7600	-0.204%	1,685	+4.098%
2021-10-01	9.7000	9.7800	9.7000	9.7800	+0.825%	129,936	+3.885%
2021-09-28	9.7000	9.7000	9.7000	9.7000	-0.818%	214	+4.742%
2021-09-27	9.7300	9.7800	9.7300	9.7800	+0.205%	10,426	+3.885%
2021-09-21	9.7516	9.7600	9.7300	9.7600	+0.308%	8,581	+4.098%
2021-09-17	9.7300	9.7300	9.7300	9.7300	-0.205%	138	+4.419%
2021-09-16	9.8000	9.8000	9.7500	9.7500	+0.309%	5,549	+4.205%
2021-09-14	9.7000	9.7500	9.7000	9.7200	-0.308%	776	+4.527%
2021-09-13	9.7510	9.7510	9.7000	9.7500	+0.412%	108,643	+4.205%
2021-09-10	9.6500	9.7100	9.6500	9.7100	+0.052%	1,034	+4.634%
2021-09-08	9.6500	9.7050	9.6500	9.7050	+0.570%	380	+4.688%
2021-09-07	9.6500	9.6500	9.6500	9.6500	-0.515%	286	+5.285%
2021-09-02	9.6400	9.7000	9.6400	9.7000	-0.308%	17,205	+4.742%
2021-08-31	9.6600	9.7500	9.5100	9.7300	+0.309%	83,647	+4.419%
2021-08-27	9.7000	9.7050	9.6900	9.7000	0.000%	4,867	+4.742%
2021-08-25	9.7000	9.7000	9.7000	9.7000	-1.020%	379	+4.742%
2021-08-24	9.8600	9.8600	9.8000	9.8000	+0.410%	206	+3.673%
2021-08-23	9.7800	9.7800	9.7600	9.7600	0.000%	926	+4.098%
2021-08-20	9.7600	9.7600	9.7600	9.7600	-1.114%	260	+4.098%
2021-08-19	9.6200	9.8700	9.6200	9.8700	+1.231%	6,062	+2.938%
2021-08-18	9.5700	9.7500	9.5700	9.7500	+0.827%	693	+4.205%
2021-08-17	9.6500	9.6700	9.6500	9.6700	0.000%	329	+5.067%
2021-08-16	9.6900	9.6900	9.6700	9.6700	-0.514%	406	+5.067%
2021-08-13	9.6700	9.7200	9.6700	9.7200	+0.517%	4,275	+4.527%
2021-08-12	9.6500	9.7099	9.6500	9.6700	-0.719%	116,275	+5.067%
2021-08-11	9.7400	9.7400	9.7400	9.7400	+0.412%	110	+4.312%
2021-08-10	9.7100	9.7100	9.7000	9.7000	-1.722%	9,876	+4.742%
2021-08-06	9.9500	9.9500	9.8700	9.8700	-0.803%	207	+2.938%
2021-08-05	9.9499	9.9499	9.9499	9.9499	+1.841%	188	+2.112%
2021-08-04	9.6900	9.7700	9.6900	9.7700	-0.790%	340	+3.992%
2021-08-02	9.8478	9.8478	9.8478	9.8478	+1.839%	401	+3.170%
2021-07-30	9.8300	9.8300	9.6700	9.6700	-0.821%	11,944	+5.067%
2021-07-28	9.7900	9.7900	9.7500	9.7500	-0.186%	19,754	+4.205%
2021-07-23	9.8500	9.8500	9.7682	9.7682	-0.018%	10,837	+4.011%
2021-07-22	9.7700	9.7700	9.7700	9.7700	-1.413%	177	+3.992%
2021-07-21	9.9100	9.9100	9.9100	9.9100	+1.641%	206	+2.523%
2021-07-20	9.7500	9.7500	9.7500	9.7500	0.000%	104	+4.205%
2021-07-19	9.7500	9.7500	9.7500	9.7500	-0.915%	102	+4.205%
2021-07-16	9.8400	9.8400	9.8400	9.8400	-0.304%	195	+3.252%
2021-07-15	9.7500	9.8700	9.7500	9.8700	+0.920%	725	+2.938%
2021-07-13	9.7800	9.7800	9.7800	9.7800	-1.510%	160	+3.885%
2021-07-12	10.0000	10.0000	9.7695	9.9299	+0.100%	922	+2.317%
2021-07-09	9.9100	9.9250	9.8600	9.9200	+0.405%	5,302	+2.419%
2021-07-08	9.9400	9.9400	9.8800	9.8800	+1.022%	99,029	+2.834%
2021-07-07	9.7500	9.7800	9.7500	9.7800	+0.308%	6,833	+3.885%
2021-07-06	9.7700	9.7700	9.7100	9.7500	-0.121%	12,263	+4.205%
2021-07-02	9.7100	9.7618	9.7100	9.7618	+0.430%	10,568	+4.079%
2021-07-01	9.7600	9.7600	9.7000	9.7200	-0.613%	16,609	+4.527%
2021-06-30	9.7900	9.7900	9.7500	9.7800	-0.102%	4,028	+3.885%
2021-06-29	9.8800	9.8800	9.7500	9.7900	-1.211%	21,263	+3.779%
2021-06-28	9.9600	9.9600	9.7600	9.9100	+0.202%	1,436	+2.523%
2021-06-25	9.8900	9.8900	9.8900	9.8900	+0.918%	443	+2.730%
2021-06-24	9.9200	9.9200	9.8000	9.8000	0.000%	1,242	+3.673%
2021-06-23	9.9600	9.9700	9.7600	9.8000	-0.709%	11,416	+3.673%
2021-06-22	9.8700	9.8700	9.8700	9.8700	+1.127%	147	+2.938%
2021-06-21	10.0400	10.0400	9.7600	9.7600	-1.712%	678	+4.098%
2021-06-18	9.9300	9.9300	9.9300	9.9300	+1.430%	154	+2.316%
2021-06-17	9.7500	9.8400	9.7500	9.7900	-0.204%	4,245	+3.779%
2021-06-16	10.1000	10.1700	9.8100	9.8100	-3.254%	6,412	+3.568%
2021-06-15	10.1400	10.1400	10.0500	10.1400	+1.910%	17,988	+0.197%
2021-06-14	10.2900	10.2900	9.9500	9.9500	+1.531%	547	+2.111%
2021-06-09	9.9900	10.0000	9.8000	9.8000	-2.000%	2,143	+3.673%
2021-06-08	10.0000	10.0000	10.0000	10.0000	+0.605%	107	+1.600%
2021-06-07	9.9900	9.9900	9.9399	9.9399	-0.601%	516	+2.214%
2021-06-04	10.0000	10.0000	10.0000	10.0000	+1.989%	103	+1.600%
2021-06-03	9.9238	9.9238	9.8050	9.8050	+1.187%	250	+3.621%
2021-06-01	9.6200	9.6900	9.6100	9.6900	-3.100%	5,756	+4.850%
2021-05-28	9.9753	10.0000	9.8169	10.0000	0.000%	2,290	+1.600%
2021-05-21	10.0000	10.0000	10.0000	10.0000	0.000%	800	+1.600%
2021-05-18	10.0000	10.0000	10.0000	10.0000	0.000%	624	+1.600%

.dark-mode .PlRpNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlRpNV{ color: #333333; background-color: white; border: 2px solid #333333; }NGCNorthern Genesis Acquisition Corp. IIIstock NYSE

NGC
Northern Genesis Acquisition Corp. III
stock NYSE