MARKET IS OPEN
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%
NPAC — New Providence Acquisition Corp. III Class A Ordinary Shares
NasdaqNew Providence Acquisition Corp. III Class A Ordinary Shares
$10.54
+0.01(+0.07%)
- O
- 10.52
- H
- 10.54
- L
- 10.51
- V
- 11.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.54
Period Return+1.35%
Period High$10.55
Period Low$10.07
Avg Daily Volume73.5K
Total Trading Days320
NPAC — Historical OHLCV Price & Volume Table
Jun 16, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.52 | $10.54 | $10.51 | $10.54 | +$0.01 | +0.07% | 11,082 | $10.51 | $10.51 $10.54 |
| Oct 5, 2026 | $10.54 | $10.54 | $10.52 | $10.53 | $-0.01 | -0.07% | 615 | $10.53 | $10.52 $10.54 |
| Oct 2, 2026 | $10.54 | $10.54 | $10.50 | $10.54 | +$0.01 | +0.09% | 15,128 | $10.52 | $10.50 $10.54 |
| Oct 1, 2026 | $10.51 | $10.53 | $10.51 | $10.53 | +$0.00 | +0.00% | 61,213 | $10.49 | $10.51 $10.53 |
| Sep 30, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | +$0.00 | +0.00% | 2,393 | $10.55 | $10.53 $10.53 |
| Sep 29, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | +$0.04 | +0.38% | 321 | $10.52 | $10.53 $10.53 |
| Sep 25, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | +$0.00 | +0.00% | 25,162 | $10.49 | $10.49 $10.49 |
| Sep 23, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | +$0.00 | +0.00% | 1,147 | $10.49 | $10.49 $10.49 |
| Sep 22, 2026 | $10.48 | $10.49 | $10.48 | $10.49 | +$0.02 | +0.19% | 322,049 | $10.48 | $10.48 $10.49 |
| Sep 21, 2026 | $10.48 | $10.48 | $10.47 | $10.47 | +$0.00 | +0.00% | 31,987 | $10.47 | $10.47 $10.48 |
| Sep 17, 2026 | $10.48 | $10.48 | $10.47 | $10.47 | $-0.01 | -0.09% | 275,118 | $10.47 | $10.47 $10.48 |
| Sep 16, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.00 | +0.04% | 551 | $10.48 | $10.48 $10.48 |
| Sep 15, 2026 | $10.48 | $10.48 | $10.46 | $10.48 | $-0.01 | -0.05% | 255,950 | $10.47 | $10.46 $10.48 |
| Sep 14, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.00 | +0.00% | 488 | $10.48 | $10.48 $10.48 |
| Sep 11, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.02 | +0.14% | 374 | $10.48 | $10.48 $10.48 |
| Sep 10, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | $-0.00 | -0.04% | 2,535 | $10.47 | $10.47 $10.47 |
| Sep 8, 2026 | $10.48 | $10.48 | $10.46 | $10.47 | $-0.02 | -0.20% | 33,973 | $10.47 | $10.46 $10.48 |
| Sep 4, 2026 | $10.46 | $10.49 | $10.46 | $10.49 | +$0.00 | +0.00% | 3,855 | $10.48 | $10.46 $10.49 |
| Sep 3, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | +$0.01 | +0.10% | 1,150 | $10.49 | $10.49 $10.49 |
| Sep 2, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.01 | +0.10% | 1,933 | $10.48 | $10.48 $10.48 |
| Sep 1, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +$0.02 | +0.19% | 5,816 | $10.47 | $10.47 $10.47 |
| Aug 31, 2026 | $10.45 | $10.47 | $10.45 | $10.45 | +$0.01 | +0.09% | 30,940 | $10.46 | $10.45 $10.47 |
| Aug 28, 2026 | $10.46 | $10.46 | $10.44 | $10.44 | $-0.02 | -0.24% | 4,043 | $10.44 | $10.44 $10.46 |
| Aug 27, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | $-0.02 | -0.14% | 2,242 | $10.47 | $10.47 $10.47 |
| Aug 26, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.01 | +0.13% | 289 | $10.48 | $10.48 $10.48 |
| Aug 25, 2026 | $10.46 | $10.47 | $10.46 | $10.47 | +$0.00 | +0.01% | 50,826 | $10.46 | $10.46 $10.47 |
| Aug 21, 2026 | $10.45 | $10.47 | $10.45 | $10.47 | +$0.01 | +0.10% | 642 | $10.46 | $10.45 $10.47 |
| Aug 20, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | +$0.01 | +0.05% | 291 | $10.45 | $10.46 $10.46 |
| Aug 19, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | $-0.03 | -0.29% | 208 | $10.45 | $10.45 $10.45 |
| Aug 18, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | +$0.02 | +0.24% | 462 | $10.46 | $10.48 $10.48 |