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

Alpha Capital Acquisition Co. (NQ: ASPC )

6.950 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 3, 2022 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 (%)
Dec 31, 2021 9.860 9.880 9.860 9.860 16,173 +0.00(+0.00%)
Dec 30, 2021 9.860 9.860 9.830 9.860 17,600 -0.02(-0.20%)
Dec 29, 2021 9.860 9.880 9.860 9.880 9,404 -0.01(-0.10%)
Dec 28, 2021 9.860 9.890 9.860 9.890 10,760 +0.03(+0.30%)
Dec 27, 2021 9.860 9.860 9.860 9.860 412 -0.01(-0.10%)
Dec 23, 2021 9.860 9.870 9.850 9.870 14,298 +0.02(+0.20%)
Dec 22, 2021 9.860 9.889 9.850 9.850 3,656 -0.03(-0.25%)
Dec 21, 2021 9.875 9.875 9.875 9.875 146 +0.00(+0.03%)
Dec 20, 2021 9.860 9.873 9.860 9.873 894 +0.01(+0.13%)
Dec 17, 2021 9.860 9.860 9.860 9.860 10,060 +0.01(+0.10%)
Dec 16, 2021 9.860 9.860 9.850 9.850 715 -0.01(-0.10%)
Dec 15, 2021 9.830 9.860 9.830 9.860 1,663 +0.00(+0.00%)
Dec 14, 2021 9.860 9.860 9.830 9.860 11,256 -0.02(-0.15%)
Dec 13, 2021 9.875 9.875 9.875 9.875 257 +0.02(+0.15%)
Dec 10, 2021 9.900 9.900 9.860 9.860 29,090 -0.02(-0.20%)
Dec 09, 2021 9.880 9.880 9.880 9.880 2,006 +0.03(+0.30%)
Dec 08, 2021 9.852 9.852 9.850 9.850 760 -0.01(-0.10%)
Dec 07, 2021 9.900 9.900 9.860 9.860 33,086 -0.02(-0.15%)
Dec 06, 2021 9.810 9.900 9.780 9.875 17,026 +0.01(+0.10%)
Dec 03, 2021 9.860 9.900 9.850 9.865 122,405 +0.04(+0.46%)
Dec 02, 2021 9.910 9.910 9.820 9.820 14,685 -0.06(-0.61%)
Dec 01, 2021 9.860 9.900 9.860 9.880 8,479 -0.02(-0.20%)
Nov 30, 2021 9.860 9.900 9.860 9.900 24,682 +0.00(+0.00%)
Nov 29, 2021 9.900 9.900 9.850 9.900 63,251 +0.00(+0.00%)
Nov 26, 2021 9.860 9.900 9.830 9.900 12,116 +0.03(+0.30%)
Nov 24, 2021 9.860 9.910 9.860 9.870 16,219 +0.00(+0.04%)
Nov 23, 2021 9.860 9.900 9.860 9.866 24,065 +0.01(+0.06%)
Nov 22, 2021 9.870 9.870 9.830 9.860 84,432 -0.01(-0.10%)
Nov 19, 2021 9.910 9.910 9.850 9.870 485,980 -0.03(-0.30%)
Nov 18, 2021 9.880 9.900 9.880 9.900 460,781 +0.03(+0.25%)
Nov 17, 2021 9.890 9.890 9.870 9.875 1,433,436 +0.11(+1.07%)
Nov 16, 2021 9.760 9.770 9.750 9.770 9,014 +0.00(+0.00%)
Nov 15, 2021 9.760 9.790 9.760 9.770 16,799 -0.01(-0.10%)
Nov 12, 2021 9.710 9.780 9.710 9.780 17,026 +0.05(+0.51%)
Nov 10, 2021 9.730 9.730 9.730 4 -0.01(-0.10%)
Nov 05, 2021 9.740 9.740 9.740 83 -0.03(-0.31%)
Nov 04, 2021 9.740 9.770 9.730 9.770 107,357 +0.04(+0.41%)
Nov 03, 2021 9.730 9.730 9.710 9.730 31,344 -0.01(-0.10%)
Nov 02, 2021 9.730 9.760 9.730 9.740 384,815 +0.00(+0.00%)
Oct 29, 2021 9.740 9.740 9.740 274 +0.01(+0.10%)
Oct 28, 2021 9.750 9.750 9.720 9.730 200,238 +0.01(+0.10%)
Oct 27, 2021 9.720 9.720 9.720 9.720 500 -0.03(-0.31%)
Oct 26, 2021 9.750 9.750 9.750 9.750 542 +0.00(+0.00%)
Oct 25, 2021 9.720 9.750 9.720 9.750 11,900 +0.03(+0.31%)
Oct 22, 2021 9.750 9.750 9.720 9.720 100,619 +0.01(+0.10%)
Oct 21, 2021 9.710 9.710 9.710 9.710 1,137 -0.04(-0.41%)
Oct 19, 2021 9.750 9.750 9.750 207 +0.03(+0.31%)
Oct 18, 2021 9.700 9.720 9.700 9.720 1,815 +0.02(+0.21%)
Oct 14, 2021 9.700 9.700 9.700 0 -0.03(-0.31%)
Oct 13, 2021 9.700 9.730 9.700 9.730 1,104 +0.03(+0.31%)
Oct 12, 2021 9.700 9.700 9.700 9.700 1,321 -0.05(-0.51%)
Oct 07, 2021 9.750 9.750 9.750 3 +0.03(+0.29%)
Oct 05, 2021 9.722 9.722 9.722 0 -0.03(-0.29%)
Oct 04, 2021 9.750 9.750 9.720 9.750 1,290 +0.00(+0.00%)
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.