Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Beginnings Acquisition Corp (NY: NBA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 13, 2021 9.750 9.750 9.750 0 -0.28(-2.79%)
Aug 12, 2021 10.09 10.09 9.270 10.03 26,631 -0.06(-0.59%)
Aug 11, 2021 9.780 10.39 9.780 10.09 105,566 +0.26(+2.64%)
Aug 10, 2021 10.10 10.10 9.587 9.830 34,410 -0.24(-2.38%)
Aug 09, 2021 10.04 10.11 9.875 10.07 35,345 +0.04(+0.40%)
Aug 06, 2021 9.950 10.05 9.686 10.03 85,068 -0.04(-0.45%)
Aug 05, 2021 10.07 10.08 10.07 10.07 68,487 +0.00(+0.00%)
Aug 04, 2021 10.07 10.08 10.07 10.07 74,950 +0.00(+0.05%)
Aug 03, 2021 10.07 10.08 10.07 10.07 359,175 +0.00(+0.00%)
Aug 02, 2021 10.07 10.07 10.06 10.07 58,585 +0.01(+0.10%)
Jul 30, 2021 10.06 10.06 10.05 10.06 21,023 -0.02(-0.20%)
Jul 29, 2021 10.05 10.08 10.05 10.08 150,896 +0.02(+0.20%)
Jul 28, 2021 10.05 10.06 10.05 10.06 205,474 +0.00(+0.00%)
Jul 27, 2021 10.05 10.06 10.05 10.06 296,735 +0.01(+0.10%)
Jul 26, 2021 10.04 10.07 10.04 10.05 478,959 +0.03(+0.30%)
Jul 23, 2021 10.01 10.02 10.01 10.02 34,377 +0.00(+0.00%)
Jul 22, 2021 9.990 10.02 9.990 10.02 17,557 +0.00(+0.00%)
Jul 21, 2021 10.00 10.02 9.990 10.02 87,652 +0.02(+0.20%)
Jul 20, 2021 10.00 10.02 9.990 10.00 10,188 +0.00(+0.00%)
Jul 19, 2021 9.990 10.01 9.990 10.00 60,467 +0.00(+0.00%)
Jul 16, 2021 10.02 10.02 9.990 10.00 79,911 +0.00(+0.00%)
Jul 15, 2021 9.990 10.02 9.990 10.00 12,471 +0.00(+0.00%)
Jul 14, 2021 10.01 10.02 9.990 10.00 25,832 +0.01(+0.10%)
Jul 13, 2021 10.01 10.09 9.990 9.990 26,623 -0.01(-0.10%)
Jul 12, 2021 10.01 10.03 9.990 10.00 37,809 -0.01(-0.10%)
Jul 09, 2021 10.00 10.01 10.00 10.01 9,916 +0.01(+0.10%)
Jul 08, 2021 10.00 10.00 9.990 10.00 54,187 +0.00(+0.00%)
Jul 07, 2021 9.990 10.01 9.990 10.00 61,764 -0.02(-0.20%)
Jul 06, 2021 10.01 10.02 9.990 10.02 69,837 +0.01(+0.13%)
Jul 02, 2021 9.990 10.01 9.990 10.01 917 +0.01(+0.07%)
Jul 01, 2021 10.04 10.04 10.00 10.00 121,967 +0.00(+0.00%)
Jun 30, 2021 10.01 10.03 9.990 10.00 116,803 +0.00(+0.00%)
Jun 29, 2021 10.00 10.00 9.990 10.00 8,149 +0.00(+0.00%)
Jun 28, 2021 10.01 10.01 9.990 10.00 10,459 +0.00(+0.00%)
Jun 25, 2021 10.00 10.01 9.990 10.00 22,844 +0.00(+0.00%)
Jun 24, 2021 9.990 10.02 9.990 10.00 40,420 -0.03(-0.30%)
Jun 23, 2021 10.03 10.04 9.990 10.03 185,832 +0.00(+0.00%)
Jun 22, 2021 10.05 10.05 9.990 10.03 1,218,164 -0.02(-0.20%)
Jun 21, 2021 10.05 10.05 9.990 10.05 594,617 +0.00(+0.00%)
Jun 18, 2021 10.10 10.10 10.01 10.05 23,925 +0.00(+0.00%)
Jun 17, 2021 10.03 10.08 10.01 10.05 22,997 +0.00(+0.00%)
Jun 16, 2021 10.10 10.10 10.01 10.05 49,516 +0.04(+0.40%)
Jun 15, 2021 10.10 10.10 10.01 10.01 104,191 -0.04(-0.45%)
Jun 14, 2021 10.02 10.06 10.02 10.05 5,699 -0.03(-0.25%)
Jun 11, 2021 10.05 10.10 10.02 10.08 18,239 +0.07(+0.70%)
Jun 10, 2021 10.10 10.10 10.01 10.01 39,935 -0.05(-0.50%)
Jun 09, 2021 10.10 10.10 10.05 10.06 10,811 -0.04(-0.40%)
Jun 08, 2021 10.00 10.10 10.00 10.10 85,498 +0.09(+0.90%)
Jun 07, 2021 10.06 10.06 10.01 10.01 2,577 -0.05(-0.50%)
Jun 04, 2021 10.05 10.08 10.05 10.06 72,765 +0.00(+0.00%)
Jun 03, 2021 10.05 10.07 10.05 10.06 22,976 -0.00(-0.05%)
Jun 02, 2021 10.05 10.07 10.05 10.06 57,660 +0.00(+0.05%)
Jun 01, 2021 10.06 10.07 10.04 10.06 51,216 +0.01(+0.05%)
May 28, 2021 10.00 10.06 9.960 10.05 71,240 +0.05(+0.55%)
May 27, 2021 9.990 10.01 9.970 10.00 57,916 +0.05(+0.50%)
May 26, 2021 10.00 10.01 9.930 9.950 81,829 -0.03(-0.30%)
May 25, 2021 9.980 9.980 9.970 9.980 1,480 +0.02(+0.19%)
May 24, 2021 10.00 10.00 9.960 9.961 3,463 -0.05(-0.49%)
May 21, 2021 10.04 10.05 9.960 10.01 30,781 +0.03(+0.30%)
May 20, 2021 9.980 10.02 9.960 9.980 46,051 +0.00(+0.00%)
May 19, 2021 9.960 10.05 9.960 9.980 26,742 -0.01(-0.10%)
May 18, 2021 9.980 9.990 9.975 9.990 4,648 +0.02(+0.20%)
May 17, 2021 9.950 10.01 9.950 9.970 1,267 +0.01(+0.10%)
May 14, 2021 9.960 9.970 9.960 9.960 1,226 +0.00(+0.00%)
May 13, 2021 9.960 10.00 9.930 9.960 8,121 -0.00(-0.05%)
May 12, 2021 9.970 9.979 9.950 9.965 9,606 -0.01(-0.05%)
May 11, 2021 9.992 9.992 9.940 9.970 14,430 -0.03(-0.30%)
May 10, 2021 9.980 10.00 9.980 10.00 14,782 +0.00(+0.00%)
May 07, 2021 9.990 10.01 9.960 10.00 11,537 +0.00(+0.00%)
May 06, 2021 9.990 10.01 9.990 10.00 10,400 +0.01(+0.10%)
May 05, 2021 9.980 10.04 9.980 9.990 13,624 -0.01(-0.10%)
May 04, 2021 9.990 10.04 9.950 10.00 42,772 +0.01(+0.10%)
May 03, 2021 10.09 10.09 9.980 9.990 7,493 -0.00(-0.05%)
Apr 30, 2021 10.04 10.05 9.960 9.995 8,900 +0.00(+0.05%)
Apr 29, 2021 10.05 10.05 9.990 9.990 10,221 -0.01(-0.10%)
Apr 28, 2021 9.970 10.05 9.970 10.00 8,220 -0.02(-0.20%)
Apr 27, 2021 9.950 10.02 9.930 10.02 10,090 +0.01(+0.10%)
Apr 26, 2021 10.03 10.04 9.960 10.01 7,897 +0.01(+0.10%)
Apr 23, 2021 9.980 10.00 9.960 10.00 16,000 +0.02(+0.20%)
Apr 22, 2021 9.960 9.980 9.960 9.980 11,736 +0.02(+0.20%)
Apr 21, 2021 9.960 9.980 9.960 9.960 10,643 +0.00(+0.00%)
Apr 20, 2021 9.950 9.970 9.950 9.960 10,746 +0.00(+0.00%)
Apr 19, 2021 10.01 10.01 9.950 9.960 70,466 -0.09(-0.90%)
Apr 16, 2021 10.10 10.12 10.03 10.05 15,200 -0.10(-0.99%)
Apr 15, 2021 10.10 10.19 10.07 10.15 200,112 +0.08(+0.79%)
Apr 14, 2021 10.07 10.20 10.05 10.07 138,188 +0.02(+0.20%)
Apr 13, 2021 10.07 10.10 10.05 10.05 654,590 -0.05(-0.50%)
Apr 12, 2021 10.11 10.15 10.05 10.10 146,162 -0.05(-0.54%)
Apr 09, 2021 10.10 10.22 10.08 10.15 115,700 +0.08(+0.84%)
Apr 08, 2021 10.25 10.25 10.06 10.07 19,200 -0.20(-1.95%)
Apr 07, 2021 9.980 10.30 9.980 10.27 176,134 +0.28(+2.80%)
Apr 06, 2021 10.01 10.02 9.960 9.990 9,615 -0.03(-0.30%)
Apr 05, 2021 10.08 10.08 9.980 10.02 22,013 -0.08(-0.79%)
Apr 01, 2021 10.04 10.10 10.00 10.10 22,500 +0.10(+1.00%)
Mar 31, 2021 9.960 10.02 9.950 10.00 352,157 +0.04(+0.40%)
Mar 30, 2021 10.02 10.02 9.950 9.960 9,719 -0.09(-0.90%)
Mar 29, 2021 9.950 10.05 9.950 10.05 37,005 +0.10(+1.01%)
Mar 26, 2021 9.960 9.980 9.910 9.950 10,300 +0.02(+0.25%)
Mar 25, 2021 9.950 9.950 9.660 9.925 62,503 -0.01(-0.15%)
Mar 24, 2021 9.980 9.980 9.900 9.940 574,864 -0.06(-0.60%)
Mar 23, 2021 9.950 10.02 9.920 10.00 200,083 +0.05(+0.50%)
Mar 22, 2021 10.02 10.04 9.950 9.950 22,968 -0.03(-0.30%)
Mar 19, 2021 10.01 10.08 9.940 9.980 53,900 -0.00(-0.05%)
Mar 18, 2021 10.03 10.10 9.970 9.985 924,599 -0.02(-0.15%)
Mar 17, 2021 10.02 10.10 9.950 10.00 20,367 -0.07(-0.70%)
Mar 16, 2021 10.08 10.10 10.00 10.07 106,526 +0.02(+0.20%)
Mar 15, 2021 10.12 10.12 10.03 10.05 67,537 -0.03(-0.30%)
Mar 12, 2021 10.10 10.12 9.970 10.08 245,800 +0.04(+0.40%)
Mar 11, 2021 10.12 10.12 10.00 10.04 989,653 -0.06(-0.59%)
Mar 10, 2021 10.10 10.19 10.05 10.10 33,209 -0.08(-0.79%)
Mar 09, 2021 10.10 10.18 10.01 10.18 419,489 +0.08(+0.79%)
Mar 08, 2021 10.07 10.19 10.04 10.10 3,766,403 +0.09(+0.90%)
Mar 05, 2021 10.00 10.11 9.920 10.01 42,900 +0.00(+0.00%)
Mar 04, 2021 9.990 10.13 9.920 10.01 16,596 -0.19(-1.86%)
Mar 03, 2021 9.870 10.29 9.860 10.20 81,655 +0.16(+1.59%)
Mar 02, 2021 10.11 10.12 9.930 10.04 36,319 -0.09(-0.89%)
Mar 01, 2021 10.13 10.28 10.13 10.13 6,020 -0.05(-0.49%)
Feb 26, 2021 10.17 10.20 10.10 10.18 25,500 +0.01(+0.09%)
Feb 25, 2021 10.32 10.34 10.10 10.17 189,430 -0.14(-1.36%)
Feb 24, 2021 10.15 10.35 10.15 10.31 28,894 +0.10(+0.98%)
Feb 23, 2021 10.21 10.25 10.20 10.21 7,673 -0.09(-0.91%)
Feb 22, 2021 10.48 10.48 10.20 10.30 30,437 -0.15(-1.40%)
Feb 19, 2021 10.41 10.45 10.40 10.45 33,000 +0.08(+0.77%)
Feb 18, 2021 10.47 10.49 10.31 10.37 14,154 -0.09(-0.89%)
Feb 17, 2021 10.55 10.57 10.46 10.46 13,649 -0.11(-1.01%)
Feb 16, 2021 10.80 10.80 10.55 10.57 11,384 -0.23(-2.13%)
Feb 12, 2021 10.55 11.00 10.55 10.80 10,800 +0.11(+1.03%)
Feb 11, 2021 10.75 10.90 10.62 10.69 92,696 +0.09(+0.85%)
Feb 10, 2021 10.51 10.60 10.42 10.60 82,858 +0.03(+0.28%)
Feb 09, 2021 10.75 10.75 10.53 10.57 4,830 -0.18(-1.67%)
Feb 08, 2021 10.50 10.78 10.49 10.75 146,110 +0.26(+2.48%)
Feb 05, 2021 10.56 10.56 10.31 10.49 5,800 -0.07(-0.66%)
Feb 04, 2021 10.68 10.68 10.48 10.56 70,337 -0.02(-0.19%)
Feb 03, 2021 10.35 10.60 10.30 10.58 213,359 +0.28(+2.72%)
Feb 02, 2021 10.30 10.30 10.26 10.30 3,616 +0.00(+0.00%)
Feb 01, 2021 10.22 10.30 10.22 10.30 6,117 +0.05(+0.49%)
Jan 29, 2021 10.18 10.25 10.11 10.25 3,800 +0.11(+1.08%)
Jan 28, 2021 10.18 10.18 10.06 10.14 7,371 +0.09(+0.90%)
Jan 27, 2021 10.19 10.37 10.05 10.05 128,252 -0.25(-2.42%)
Jan 26, 2021 10.30 10.30 10.26 10.30 10,730 -0.00(-0.01%)
Jan 25, 2021 10.35 10.35 10.20 10.30 39,835 +0.00(+0.00%)
Jan 22, 2021 10.19 10.30 10.19 10.30 10,900 +0.10(+0.98%)
Jan 21, 2021 10.19 10.30 10.19 10.20 48,896 -0.09(-0.87%)
Jan 20, 2021 10.31 10.33 10.22 10.29 10,482 -0.03(-0.29%)
Jan 19, 2021 10.21 10.32 10.21 10.32 11,367 +0.06(+0.58%)
Jan 15, 2021 10.20 10.39 10.16 10.26 28,500 -0.01(-0.10%)
Jan 14, 2021 10.21 10.39 10.13 10.27 119,912 -0.01(-0.12%)
Jan 13, 2021 10.23 10.30 10.15 10.28 90,252 +0.07(+0.71%)
Jan 12, 2021 10.22 10.28 10.17 10.21 27,185 -0.07(-0.68%)
Jan 11, 2021 10.23 10.32 10.14 10.28 5,031 -0.15(-1.44%)
Jan 08, 2021 10.65 10.65 10.15 10.43 53,000 +0.28(+2.76%)
Jan 07, 2021 10.25 10.30 10.13 10.15 28,369 -0.08(-0.78%)
Jan 06, 2021 10.10 10.25 10.04 10.23 28,256 +0.15(+1.49%)
Jan 05, 2021 10.07 10.10 10.00 10.08 26,752 -0.04(-0.44%)
Jan 04, 2021 10.05 10.17 10.05 10.12 24,062 +0.10(+0.95%)
Dec 31, 2020 10.03 10.03 10.03 15,075 -0.10(-0.99%)
Dec 30, 2020 10.09 10.14 10.05 10.13 15,075 +0.05(+0.50%)
Dec 29, 2020 10.12 10.13 10.07 10.08 3,460 -0.02(-0.20%)
Dec 28, 2020 10.10 10.19 10.06 10.10 67,748 +0.00(+0.00%)
Dec 24, 2020 10.94 10.94 10.01 10.10 118,700 -0.03(-0.30%)
Dec 23, 2020 10.07 10.13 10.01 10.13 17,175 +0.09(+0.90%)
Dec 22, 2020 10.08 10.10 10.01 10.04 40,108 +0.02(+0.20%)
Dec 21, 2020 10.05 10.07 10.01 10.02 12,751 -0.03(-0.30%)
Dec 18, 2020 10.01 10.10 10.01 10.05 12,600 +0.03(+0.30%)
Dec 17, 2020 10.06 10.17 9.990 10.02 65,118 -0.06(-0.57%)
Dec 16, 2020 10.08 10.08 10.08 10.08 286 +0.04(+0.37%)
Dec 15, 2020 10.02 10.04 10.02 10.04 1,835 -0.01(-0.10%)
Dec 14, 2020 10.52 10.52 10.03 10.05 39,768 +0.03(+0.30%)
Dec 11, 2020 10.01 10.10 10.01 10.02 25,700 +0.01(+0.10%)
Dec 10, 2020 10.00 10.05 9.990 10.01 285,190 -0.05(-0.50%)
Dec 09, 2020 10.18 10.18 9.970 10.06 46,782 +0.09(+0.90%)
Dec 08, 2020 10.07 10.07 9.900 9.970 130,197 +0.00(+0.00%)
Dec 07, 2020 10.00 10.17 9.950 9.970 317,580 +0.02(+0.20%)
Dec 04, 2020 10.05 10.10 9.900 9.950 216,100 +0.04(+0.40%)
Dec 03, 2020 10.02 10.05 9.910 9.910 16,874 -0.07(-0.70%)
Dec 02, 2020 9.920 10.05 9.920 9.980 52,155 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.