New Vista Acquisition Corp - NVSAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2023	10.14	10.15	10.15	10.15	10.14	2,361
February 17, 2023	10.15	10.16	10.16	10.16	10.15	2,577
February 16, 2023	10.15	10.15	10.15	10.15	10.15	9,762
February 15, 2023	10.12	10.13	10.13	10.46	10.1	7,361
February 13, 2023	10.13	10.17	10.17	10.17	10.1	1,100
February 10, 2023	10.13	10.13	10.13	10.13	10.13	382
February 09, 2023	10.17	10.16	10.16	10.17	10.13	1,134
February 08, 2023	10.1	10.12	10.12	10.19	10.1	6,453
February 07, 2023	10.07	10.07	10.07	10.1	10.07	5,807
February 06, 2023	10.04	10.05	10.05	10.12	10.02	15,686
February 03, 2023	10.05	10.05	10.05	10.05	10.05	824
February 02, 2023	10.16	10.09	10.09	10.17	10.03	1,955
February 01, 2023	10.17	10.17	10.17	10.17	10.16	3,956
January 31, 2023	10.02	10.07	10.07	10.1	10.02	1,312
January 30, 2023	10.15	10.15	10.15	10.15	10.14	3,650
January 27, 2023	10.13	10.15	10.15	10.15	10.13	8,486
January 26, 2023	10.15	10.13	10.13	10.15	10.13	26,222
January 25, 2023	10.15	10.14	10.14	10.15	10.14	1,255
January 24, 2023	10.13	10.15	10.15	10.15	10.13	143,129
January 23, 2023	10.13	10.13	10.13	10.13	10.13	2,818
January 19, 2023	10.12	10.13	10.13	10.14	10.12	2,644
January 13, 2023	10.12	10.15	10.15	10.15	10.11	2,100
January 12, 2023	10.11	10.15	10.15	10.15	10.11	323
January 11, 2023	10.13	10.12	10.12	10.13	10.12	1,581
January 10, 2023	10.11	10.12	10.12	10.14	10.11	8,791
January 09, 2023	10.11	10.11	10.11	10.11	10.11	755
January 06, 2023	10.12	10.11	10.11	10.12	10.11	2,713
January 04, 2023	10.1	10.11	10.11	10.11	10.09	6,302
December 30, 2022	10.11	10.09	10.09	10.11	10.09	410
December 29, 2022	10.08	10.1	10.1	10.14	10.02	7,671
December 27, 2022	10.07	10.07	10.07	10.07	10.07	208
December 23, 2022	10.1	10.1	10.1	10.1	10.1	5,617
December 22, 2022	10.06	10.07	10.07	10.08	10.06	22,821
December 21, 2022	10.06	10.04	10.04	10.07	10.03	18,997
December 20, 2022	10.07	10.07	10.07	10.09	10.07	5,230
December 19, 2022	10.07	10.07	10.07	10.07	10.07	453
December 16, 2022	10.08	10.08	10.08	10.08	10.07	2,029
December 15, 2022	10.07	10.07	10.07	10.07	10.06	2,834
December 14, 2022	10.06	10.08	10.08	10.08	10.06	3,357
December 13, 2022	10.04	10.05	10.05	10.05	10.04	10,297
December 09, 2022	10.03	10.03	10.03	10.04	10.03	4,341
December 08, 2022	10.05	10.03	10.03	10.05	10.02	65,237
December 06, 2022	10.05	10.08	10.08	10.08	10.05	5,815
December 05, 2022	10.02	10.03	10.03	10.05	10.02	5,581
December 01, 2022	10.02	10.02	10.02	10.02	10.02	6,035
November 30, 2022	10.02	10.02	10.02	10.02	10.02	1,288
November 23, 2022	10.01	10.01	10.01	10.05	10.01	10,064
November 22, 2022	10.01	10.01	10.01	10.01	10.01	167
November 21, 2022	10.01	10.01	10.01	10.01	10.01	3,632
November 18, 2022	10.01	10.01	10.01	10.01	10.01	174
November 17, 2022	10	10	10	10	10	301
November 15, 2022	10.01	10	10	10.01	10	4,466
November 14, 2022	10.01	10.01	10.01	10.01	10.01	219
November 11, 2022	10	10.01	10.01	10.01	9.99	65,695
November 10, 2022	10	10	10	10.01	9.99	86,946
November 09, 2022	10	10	10	10.02	10	27,383
November 08, 2022	10	10	10	10	10	2,136
November 07, 2022	10	10	10	10	10	1,200
November 04, 2022	10	10	10	10	10	1,392
November 03, 2022	10	10	10	10	10	1,863

New Vista Acquisition Corp (NVSAU) NASDAQ