NasdaqCM - Delayed Quote
USD
Northstrive Acquisition Corp I. (NSAIU)
10.08
+0.05
(+0.50%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
|
Oct 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 28, 2026
|
10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 2,800 |
|
Oct 27, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Oct 26, 2026
|
10.52 | 10.52 | 10.03 | 10.07 | 10.07 | 3,500 |
|
Oct 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 22, 2026
|
10.52 | 10.52 | 10.03 | 10.03 | 10.03 | 1,500 |
|
Oct 21, 2026
|
10.04 | 10.07 | 10.03 | 10.05 | 10.05 | 3,100 |
|
Oct 20, 2026
|
10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 2,100 |
|
Oct 19, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 16, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Oct 15, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Oct 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
|
Oct 13, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
|
Oct 12, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Oct 7, 2026
|
10.03 | 10.37 | 10.03 | 10.04 | 10.04 | 4,100 |
|
Oct 6, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 200 |
|
Oct 5, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 300 |
|
Oct 2, 2026
|
10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 5,500 |
|
Oct 1, 2026
|
10.57 | 10.57 | 10.03 | 10.04 | 10.04 | 400 |
|
Sep 30, 2026
|
10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 1,400 |
|
Sep 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Sep 28, 2026
|
10.56 | 10.56 | 10.02 | 10.02 | 10.02 | 200 |
|
Sep 25, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
|
Sep 24, 2026
|
10.56 | 10.56 | 10.03 | 10.04 | 10.04 | 700 |
|
Sep 23, 2026
|
10.56 | 10.56 | 10.06 | 10.06 | 10.06 | 400 |
|
Sep 22, 2026
|
10.56 | 10.56 | 10.02 | 10.04 | 10.04 | 1,200 |
|
Sep 21, 2026
|
10.56 | 10.56 | 10.02 | 10.02 | 10.02 | 1,700 |
|
Sep 18, 2026
|
10.56 | 10.56 | 10.03 | 10.06 | 10.06 | 3,300 |
|
Sep 17, 2026
|
10.56 | 10.56 | 10.03 | 10.06 | 10.06 | 1,600 |
|
Sep 16, 2026
|
10.04 | 10.06 | 10.02 | 10.04 | 10.04 | 12,500 |
|
Sep 15, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
|
Sep 14, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
|
Sep 11, 2026
|
10.56 | 10.56 | 10.02 | 10.02 | 10.02 | 11,300 |
|
Sep 10, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 400 |
|
Sep 9, 2026
|
10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 6,900 |
|
Sep 8, 2026
|
10.57 | 10.57 | 10.02 | 10.04 | 10.04 | 15,200 |
|
Sep 4, 2026
|
10.57 | 10.57 | 10.01 | 10.01 | 10.01 | 96,400 |
|
Sep 3, 2026
|
9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 1,100 |
|
Sep 2, 2026
|
10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 228,800 |
|
Sep 1, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Aug 31, 2026
|
10.02 | 10.04 | 10.00 | 10.00 | 10.00 | 146,800 |
|
Aug 28, 2026
|
10.24 | 10.28 | 9.99 | 10.00 | 10.00 | 38,000 |
|
Aug 27, 2026
|
10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 1,100 |
|
Aug 26, 2026
|
10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 5,200 |
|
Aug 25, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,200 |
|
Aug 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 21, 2026
|
10.01 | 10.01 | 9.98 | 9.99 | 9.99 | 325,000 |
|
Aug 20, 2026
|
9.99 | 10.02 | 9.98 | 9.98 | 9.98 | 17,300 |
|
Aug 19, 2026
|
9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 72,100 |
|
Aug 18, 2026
|
10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 2,409,200 |
