MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBRG — Newbridge Acquisition Limited Class A Ordinary Share
NasdaqNewbridge Acquisition Limited Class A Ordinary Share
$10.09
+0.03(+0.30%)
- O
- 10.09
- H
- 10.09
- L
- 10.09
- V
- 862.3
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.09
Period Return+1.82%
Period High$10.09
Period Low$9.59
Avg Daily Volume24.1K
Total Trading Days109
NBRG — Historical OHLCV Price & Volume Table
Mar 23, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.03 | +0.30% | 862 | $10.09 | $10.09 $10.09 |
| Oct 1, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | +$0.01 | +0.05% | 103,878 | $10.06 | $10.06 $10.07 |
| Sep 29, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.01 | -0.05% | 150 | $10.06 | $10.06 $10.06 |
| Sep 25, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.00 | +0.00% | 545 | $10.06 | $10.06 $10.06 |
| Sep 23, 2026 | $10.08 | $10.08 | $10.06 | $10.06 | $-0.03 | -0.30% | 1,016 | $10.06 | $10.06 $10.08 |
| Sep 11, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.03 | +0.30% | 131 | $10.09 | $10.09 $10.09 |
| Sep 8, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.01 | -0.10% | 378 | $10.07 | $10.06 $10.06 |
| Sep 4, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 319 | $10.07 | $10.07 $10.07 |
| Sep 3, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 323 | $10.07 | $10.07 $10.07 |
| Sep 2, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 542 | $10.07 | $10.07 $10.07 |
| Sep 1, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.02 | +0.20% | 1,037 | $10.04 | $10.07 $10.07 |
| Aug 31, 2026 | $10.07 | $10.07 | $10.05 | $10.05 | $-0.01 | -0.10% | 4,539 | $10.06 | $10.05 $10.07 |
| Aug 28, 2026 | $10.05 | $10.06 | $10.05 | $10.06 | +$0.02 | +0.20% | 51,268 | $10.06 | $10.05 $10.06 |
| Aug 27, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.00 | +0.00% | 3,885 | $10.04 | $10.04 $10.04 |
| Aug 26, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | $-0.01 | -0.10% | 258 | $10.01 | $10.04 $10.04 |
| Aug 25, 2026 | $10.05 | $10.05 | $10.04 | $10.05 | +$0.01 | +0.10% | 1,763 | $10.04 | $10.04 $10.05 |
| Aug 24, 2026 | $10.00 | $10.04 | $10.00 | $10.04 | +$0.00 | +0.00% | 13,232 | $10.28 | $10.00 $10.04 |
| Aug 21, 2026 | $10.04 | $10.04 | $10.03 | $10.04 | $-0.01 | -0.10% | 2,411 | $10.10 | $10.03 $10.04 |
| Aug 19, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.01 | +0.10% | 116 | $10.05 | $10.05 $10.05 |
| Aug 18, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.02 | +0.20% | 133 | $10.02 | $10.04 $10.04 |
| Aug 17, 2026 | $10.00 | $10.02 | $10.00 | $10.02 | +$0.03 | +0.30% | 1,070 | $10.00 | $10.00 $10.02 |
| Aug 12, 2026 | $9.97 | $10.00 | $9.97 | $9.99 | +$0.00 | +0.00% | 1,135,285 | $9.98 | $9.97 $10.00 |
| Aug 10, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 117 | $9.99 | $9.99 $9.99 |
| Aug 7, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.02 | +0.20% | 141 | $9.98 | $9.99 $9.99 |
| Aug 4, 2026 | $9.97 | $10.00 | $9.97 | $9.97 | $-0.03 | -0.30% | 8,863 | $9.97 | $9.97 $10.00 |
| Jul 30, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +$0.03 | +0.30% | 8,353 | $9.99 | $9.98 $10.00 |
| Jul 29, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.01 | -0.10% | 4,028 | $9.97 | $9.97 $9.97 |
| Jul 24, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 8,107 | $9.98 | $9.98 $9.98 |
| Jul 17, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |
| Jul 16, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 300 | $9.98 | $9.98 $9.98 |