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 (%)
Jul 29, 2022 9.000 10.81 8.800 10.81 33,911 +1.61(+17.50%)
Jul 28, 2022 9.510 9.600 8.850 9.200 29,194 -0.85(-8.46%)
Jul 27, 2022 9.950 10.05 9.950 10.05 84,788 +0.04(+0.40%)
Jul 26, 2022 9.980 10.01 9.980 10.01 13,758 +0.03(+0.30%)
Jul 25, 2022 9.980 10.59 9.970 9.980 96,935 +0.01(+0.10%)
Jul 22, 2022 9.990 9.990 9.970 9.970 80,125 +0.00(+0.00%)
Jul 21, 2022 9.980 9.990 9.970 9.970 169,768 +0.00(+0.00%)
Jul 20, 2022 9.970 9.970 9.970 9.970 2,513 -0.01(-0.10%)
Jul 19, 2022 9.980 9.980 9.980 9.980 505 +0.01(+0.13%)
Jul 18, 2022 9.980 9.980 9.950 9.967 13,078 +0.02(+0.17%)
Jul 15, 2022 9.970 9.980 9.950 9.950 7,435 -0.01(-0.10%)
Jul 14, 2022 9.970 9.980 9.950 9.960 3,088 -0.02(-0.20%)
Jul 13, 2022 9.950 9.980 9.940 9.980 753,309 +0.03(+0.30%)
Jul 12, 2022 9.930 9.950 9.930 9.950 21,485 +0.04(+0.40%)
Jul 08, 2022 9.910 0 +0.03(+0.30%)
Jul 07, 2022 9.880 9.890 9.870 9.880 13,636 -0.03(-0.35%)
Jul 06, 2022 9.915 9.915 9.915 9.915 148,985 +0.03(+0.35%)
Jul 05, 2022 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Jul 01, 2022 9.880 9.880 9.880 9.880 8,021 +0.00(+0.00%)
Jun 30, 2022 9.915 9.915 9.880 9.880 12,311 -0.04(-0.40%)
Jun 28, 2022 9.920 3 +0.04(+0.40%)
Jun 22, 2022 9.880 19 -0.03(-0.30%)
Jun 17, 2022 9.910 68 +0.01(+0.05%)
Jun 15, 2022 9.905 47 -0.01(-0.05%)
Jun 14, 2022 9.910 9.910 9.910 9.910 15,394 +0.00(+0.00%)
Jun 13, 2022 9.910 9.910 9.910 9.910 24,440 -0.00(-0.05%)
Jun 10, 2022 9.920 9.920 9.910 9.915 62,911 +0.00(+0.05%)
Jun 09, 2022 9.910 9.910 9.910 9.910 116 -0.01(-0.10%)
Jun 08, 2022 9.920 9.920 9.920 9.920 401 +0.00(+0.00%)
Jun 07, 2022 9.920 9.920 9.920 9.920 23,696 +0.01(+0.10%)
Jun 06, 2022 9.980 9.980 9.910 9.910 12,911 +0.00(+0.00%)
Jun 03, 2022 9.920 9.920 9.910 9.910 1,658 +0.00(+0.00%)
Jun 02, 2022 9.910 9.910 9.910 9.910 1,050 +0.00(+0.00%)
Jun 01, 2022 9.940 9.940 9.910 9.910 34,707 +0.01(+0.10%)
May 31, 2022 9.890 9.900 9.890 9.900 4,838 +0.02(+0.20%)
May 27, 2022 9.935 9.935 9.880 9.880 2,626 +0.02(+0.20%)
May 26, 2022 9.860 9.860 9.860 9.860 6,000 -0.05(-0.50%)
May 24, 2022 9.910 1 +0.05(+0.51%)
May 23, 2022 9.860 9.860 9.820 9.860 859,107 +0.02(+0.20%)
May 19, 2022 9.840 2 -0.03(-0.30%)
May 18, 2022 9.870 9.870 9.870 9.870 613 +0.00(+0.00%)
May 17, 2022 9.870 9.870 9.870 9.870 1,238 -0.01(-0.05%)
May 16, 2022 9.870 9.875 9.870 9.875 4,465 +0.01(+0.05%)
May 13, 2022 9.900 9.900 9.870 9.870 872 -0.01(-0.10%)
May 12, 2022 9.890 9.900 9.880 9.880 32,226 -0.01(-0.10%)
May 11, 2022 9.890 9.900 9.885 9.890 6,047 +0.00(+0.00%)
May 10, 2022 9.890 9.890 9.870 9.890 1,757 -0.01(-0.10%)
May 09, 2022 9.900 9.900 9.900 9.900 36,347 +0.00(+0.00%)
May 06, 2022 9.900 9.900 9.900 9.900 35,201 -0.01(-0.10%)
May 05, 2022 9.910 9.910 9.900 9.910 30,998 +0.01(+0.10%)
May 04, 2022 9.910 9.910 9.900 9.900 4,293 -0.05(-0.47%)
May 03, 2022 9.910 9.947 9.910 9.947 80,889 +0.04(+0.37%)
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.