Northern Genesis Acquisition Corp. III (NGC) NYSE

10.16

+0.01(+0.10%)

Updated at March 24, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2023	10.16	10.16	10.16	10.16	10.16	676,179
March 23, 2023	10.16	10.15	10.15	10.16	10.15	10,334
March 22, 2023	10.16	10.16	10.16	10.16	10.16	45,702
March 21, 2023	10.16	10.16	10.16	10.16	10.16	180,957
March 20, 2023	10.16	10.16	10.16	10.16	10.16	0
March 17, 2023	10.16	10.16	10.16	10.16	10.16	168,627
March 16, 2023	10.16	10.16	10.16	10.16	10.16	125
March 15, 2023	10.16	10.17	10.17	10.17	10.16	356
March 14, 2023	10.17	10.17	10.17	10.17	10.17	243
March 13, 2023	10.15	10.16	10.16	10.16	10.15	636
March 10, 2023	10.17	10.16	10.16	10.17	10.14	10,044
March 09, 2023	10.17	10.16	10.16	10.17	10.16	390
March 08, 2023	10.14	10.14	10.14	10.14	10.14	45,913
March 07, 2023	10.15	10.15	10.15	10.15	10.15	3,308
March 06, 2023	10.17	10.15	10.15	10.17	10.15	445
March 03, 2023	10.14	10.14	10.14	10.14	10.14	304
March 02, 2023	10.2	10.14	10.14	10.2	10.14	79,613
March 01, 2023	10.15	10.15	10.15	10.15	10.15	0
February 28, 2023	10.16	10.15	10.15	10.16	10.15	1,081
February 27, 2023	10.12	10.14	10.14	10.14	10.12	113,093
February 24, 2023	10.13	10.14	10.14	10.14	10.13	32,251
February 23, 2023	10.13	10.14	10.14	10.14	10.13	1,472
February 22, 2023	10.13	10.14	10.14	10.14	10.13	166,356
February 21, 2023	10.13	10.12	10.12	10.14	10.11	1,047
February 17, 2023	10.13	10.13	10.13	10.13	10.13	0
February 16, 2023	10.13	10.13	10.13	10.13	10.13	0
February 15, 2023	10.13	10.13	10.13	10.13	10.13	0
February 14, 2023	10.13	10.13	10.13	10.13	10.13	0
February 13, 2023	10.13	10.13	10.13	10.13	10.13	1,123
February 10, 2023	10.11	10.11	10.11	10.11	10.11	250,207
February 09, 2023	10.12	10.12	10.12	10.12	10.12	250,151
February 08, 2023	10.11	10.12	10.12	10.12	10.11	500,439
February 07, 2023	10.11	10.11	10.11	10.11	10.11	50,328
February 06, 2023	10.11	10.11	10.11	10.11	10.11	0
February 03, 2023	10.11	10.11	10.11	10.11	10.11	1,016
February 02, 2023	10.11	10.11	10.11	10.11	10.11	7,938
February 01, 2023	10.12	10.11	10.11	10.12	10.11	42,424
January 31, 2023	10.11	10.11	10.11	10.11	10.11	598,287
January 30, 2023	10.1	10.11	10.11	10.11	10.1	152,911
January 27, 2023	10.09	10.09	10.09	10.1	10.09	101,160
January 26, 2023	10.09	10.09	10.09	10.1	10.09	403,175
January 25, 2023	10.09	10.09	10.09	10.09	10.09	2,654
January 24, 2023	10.09	10.09	10.09	10.09	10.09	242
January 23, 2023	10.09	10.08	10.08	10.09	10.08	2,418
January 20, 2023	10.07	10.08	10.08	10.09	10.07	115,524
January 19, 2023	10.07	10.07	10.07	10.07	10.07	367
January 18, 2023	10.09	10.07	10.07	10.09	10.07	10,810
January 17, 2023	10.06	10.06	10.06	10.06	10.06	0
January 13, 2023	10.06	10.06	10.06	10.06	10.05	34,917
January 12, 2023	10.05	10.06	10.06	10.06	10.05	100,314
January 11, 2023	10.05	10.05	10.05	10.05	10.05	2,572
January 10, 2023	10.05	10.05	10.05	10.05	10.04	9,586
January 09, 2023	10.09	10.05	10.05	10.09	10.05	3,281
January 06, 2023	10.04	10.04	10.04	10.04	10.04	1,624
January 05, 2023	10.04	10.04	10.04	10.05	10.04	516,329
January 04, 2023	10.05	10.04	10.04	10.05	10.03	165,580
January 03, 2023	10.05	10.05	10.05	10.05	10.05	317
December 30, 2022	10.04	10.04	10.04	10.04	10.04	316
December 29, 2022	10.04	10.01	10.01	10.04	10.01	2,017
December 28, 2022	10	10.01	10.01	10.02	10	34,994