Advertisement
Advertisement
Newbury Street Acquisition Corporation (NBSTU)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 02:08PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 26, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 25, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 24, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 119,200 |
| Jan 23, 2023 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | 8,300 |
| Jan 20, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jan 19, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 500 |
| Jan 18, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jan 17, 2023 | 10.05 | 10.05 | 10.01 | 10.05 | 10.05 | 1,800 |
| Jan 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 11, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 10, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 09, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 06, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 05, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 04, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 03, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 30, 2022 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 2,600 |
| Dec 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 28, 2022 | 10.05 | 10.05 | 9.95 | 10.02 | 10.02 | 3,500 |
| Dec 27, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 23, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 22, 2022 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | 1,700 |
| Dec 21, 2022 | 9.78 | 10.00 | 9.78 | 10.00 | 10.00 | 3,400 |
| Dec 20, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
| Dec 19, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 16, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 15, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 14, 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 18,400 |
| Dec 13, 2022 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 45,800 |
| Dec 12, 2022 | 9.94 | 10.04 | 9.94 | 10.01 | 10.01 | 2,700 |
| Dec 09, 2022 | 9.96 | 10.18 | 9.96 | 10.05 | 10.05 | 22,000 |
| Dec 08, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Dec 07, 2022 | 9.95 | 9.95 | 9.90 | 9.94 | 9.94 | 7,600 |
| Dec 06, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Dec 05, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 400 |
| Dec 02, 2022 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | 3,500 |
| Dec 01, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Nov 30, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Nov 29, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1,100 |
| Nov 28, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Nov 25, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Nov 23, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Nov 22, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 500 |
| Nov 21, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 700 |
| Nov 18, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Nov 17, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Nov 16, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Nov 15, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
| Nov 14, 2022 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 53,700 |
| Nov 11, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,600 |
| Nov 10, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 09, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Nov 08, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
| Nov 07, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Nov 04, 2022 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 6,100 |
| Nov 03, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Nov 02, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Nov 01, 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 1,500 |
| Oct 31, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Oct 28, 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 1,900 |
| Oct 27, 2022 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 300 |
| Oct 26, 2022 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 50,900 |
| Oct 25, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 24, 2022 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 5,900 |
| Oct 21, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5,000 |
| Oct 20, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 19, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 18, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 17, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
| Oct 14, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Oct 13, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9,700 |
| Oct 12, 2022 | 9.83 | 9.84 | 9.82 | 9.82 | 9.82 | 9,300 |
| Oct 11, 2022 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 21,500 |
| Oct 10, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 500 |
| Oct 07, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 06, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 5,900 |
| Oct 05, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Oct 04, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Oct 03, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 30, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 29, 2022 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | 1,700 |
| Sep 28, 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 2,200 |
| Sep 27, 2022 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 10,000 |
| Sep 26, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Sep 23, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Sep 22, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Sep 21, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Sep 20, 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,100 |
| Sep 19, 2022 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | 1,300 |
| Sep 16, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sep 15, 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 40,100 |
| Sep 14, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sep 13, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sep 12, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 400 |
| Sep 09, 2022 | 9.81 | 9.83 | 9.78 | 9.81 | 9.81 | 43,100 |
| Sep 08, 2022 | 9.83 | 9.83 | 9.78 | 9.83 | 9.83 | 16,000 |
| Sep 07, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
