NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.49	36.56	36.45	36.53	36.53	-1.32%	1,797
Oct 30, 2024	37.15	37.21	37.02	37.02	37.02	-0.80%	33,700
Oct 29, 2024	37.15	37.35	37.15	37.32	37.32	0.40%	3,627
Oct 28, 2024	37.17	37.30	37.17	37.17	37.17	0.19%	5,929
Oct 25, 2024	37.37	37.37	37.01	37.10	37.10	-0.16%	3,616
Oct 24, 2024	37.04	37.16	37.00	37.16	37.16	0.35%	1,900
Oct 23, 2024	36.93	37.03	36.80	37.03	37.03	-0.67%	3,228
Oct 22, 2024	37.22	37.36	37.22	37.28	37.28	-0.21%	3,500
Oct 21, 2024	37.45	37.60	37.35	37.36	37.36	-0.51%	6,700
Oct 18, 2024	37.56	37.67	37.49	37.55	37.55	0.62%	8,321
Oct 17, 2024	37.53	37.53	37.31	37.32	37.32	-0.32%	26,130
Oct 16, 2024	37.27	37.44	37.23	37.44	37.44	0.67%	7,700
Oct 15, 2024	37.57	37.57	37.19	37.19	37.19	-1.14%	2,500
Oct 14, 2024	37.49	37.62	37.49	37.62	37.62	0.72%	1,400
Oct 11, 2024	37.23	37.47	37.23	37.35	37.35	0.24%	3,930
Oct 10, 2024	37.10	37.26	37.10	37.26	37.26	0.08%	1,109
Oct 9, 2024	37.06	37.28	37.06	37.23	37.23	0.22%	2,933
Oct 8, 2024	36.99	37.15	36.98	37.15	37.15	0.30%	2,112
Oct 7, 2024	37.16	37.16	36.97	37.04	37.04	-0.30%	1,600
Oct 4, 2024	36.94	37.15	36.94	37.15	37.15	0.81%	2,620
Oct 3, 2024	36.84	36.90	36.79	36.85	36.85	-0.67%	3,400
Oct 2, 2024	36.98	37.18	36.96	37.10	37.10	0.19%	6,300
Oct 1, 2024	37.40	37.40	36.94	37.03	37.03	-0.70%	8,200
Sep 30, 2024	37.45	37.45	36.99	37.29	37.29	-0.24%	19,440
Sep 27, 2024	37.57	37.57	37.38	37.38	37.38	-0.35%	1,604
Sep 26, 2024	37.55	37.55	37.36	37.51	37.51	1.00%	1,600
Sep 25, 2024	37.21	37.21	37.02	37.14	37.14	-0.08%	940
Sep 24, 2024	37.00	37.18	37.00	37.17	37.17	0.41%	2,800
Sep 23, 2024	36.96	37.02	36.89	37.02	37.02	0.52%	5,400
Sep 20, 2024	36.95	36.95	36.83	36.83	36.83	-0.35%	2,400
Sep 19, 2024	36.90	37.07	36.90	36.96	36.96	1.57%	4,000
Sep 18, 2024	36.38	36.43	36.29	36.39	36.39	-0.14%	1,738
Sep 17, 2024	36.60	36.68	36.34	36.44	36.44	-0.05%	9,123
Sep 16, 2024	36.43	36.48	36.35	36.46	36.46	0.05%	4,424
Sep 13, 2024	36.40	36.44	36.35	36.44	36.44	0.75%	1,300
Sep 12, 2024	36.00	36.17	35.99	36.17	36.17	0.70%	2,200
Sep 11, 2024	35.40	35.93	35.21	35.92	35.92	1.15%	4,110
Sep 10, 2024	35.50	35.59	35.33	35.51	35.51	0.20%	44,800
Sep 9, 2024	35.41	35.59	35.26	35.44	35.44	0.94%	4,847
Sep 6, 2024	35.73	35.73	35.10	35.11	35.11	-1.49%	16,448
Sep 5, 2024	35.88	35.88	35.59	35.64	35.64	-0.03%	4,537
Sep 4, 2024	35.63	35.84	35.63	35.65	35.65	-0.47%	219,300
Sep 3, 2024	36.29	36.29	35.67	35.82	35.82	-1.76%	12,467
Aug 30, 2024	36.34	36.46	36.18	36.46	36.46	0.66%	33,400
Aug 29, 2024	36.33	36.49	36.22	36.22	36.22	0.03%	27,064
Aug 28, 2024	36.40	36.40	36.09	36.21	36.21	-0.44%	11,200
Aug 27, 2024	36.23	36.51	36.23	36.37	36.37	0.61%	164,600
Aug 26, 2024	36.39	36.39	36.15	36.15	36.15	-0.58%	6,644
Aug 23, 2024	36.14	36.39	36.14	36.36	36.36	1.22%	1,400
Aug 22, 2024	36.01	36.01	35.84	35.92	35.92	-0.64%	3,202
Aug 21, 2024	36.10	36.16	36.04	36.15	36.15	0.42%	800
Aug 20, 2024	35.85	36.00	35.85	36.00	36.00	-0.25%	4,146
Aug 19, 2024	35.74	36.09	35.68	36.09	36.09	1.46%	2,100
Aug 16, 2024	35.41	35.67	35.41	35.57	35.57	-0.03%	3,107
Aug 15, 2024	35.38	35.58	35.35	35.58	35.58	1.83%	1,700
Aug 14, 2024	34.93	34.98	34.89	34.94	34.94	-0.11%	2,400
Aug 13, 2024	34.88	34.98	34.61	34.98	34.98	2.01%	21,106
Aug 12, 2024	34.44	34.44	34.25	34.29	34.29	-0.32%	7,500
Aug 9, 2024	34.30	34.40	34.27	34.40	34.40	0.88%	1,000
Aug 8, 2024	33.78	34.24	33.78	34.10	34.10	1.82%	1,500
Aug 7, 2024	34.07	34.07	33.48	33.49	33.49	0.03%	3,100
Aug 6, 2024	33.34	33.77	33.34	33.48	33.48	0.78%	5,648
Aug 5, 2024	32.71	33.50	32.71	33.22	33.22	-3.09%	7,402
Aug 2, 2024	34.00	34.28	34.00	34.28	34.28	-1.18%	4,400
Aug 1, 2024	35.15	35.15	34.63	34.69	34.69	-2.03%	3,540
Jul 31, 2024	35.24	35.43	35.24	35.41	35.41	1.61%	1,700
Jul 30, 2024	34.97	35.02	34.67	34.85	34.85	-0.34%	24,526
Jul 29, 2024	34.97	35.02	34.90	34.97	34.97	0.34%	3,030
Jul 26, 2024	34.81	35.06	34.79	34.85	34.85	0.84%	3,800
Jul 25, 2024	34.67	34.98	34.56	34.56	34.56	-0.46%	2,237
Jul 24, 2024	35.10	35.15	34.72	34.72	34.72	-1.62%	1,400
Jul 23, 2024	35.37	35.49	35.28	35.29	35.29	-0.68%	4,800
Jul 22, 2024	35.32	35.53	35.27	35.53	35.53	1.57%	1,526
Jul 19, 2024	35.17	35.23	34.98	34.98	34.98	-0.65%	5,302
Jul 18, 2024	35.77	35.77	35.21	35.21	35.21	-1.34%	864
Jul 17, 2024	35.68	35.69	35.53	35.69	35.69	-0.75%	3,568
Jul 16, 2024	35.93	36.12	35.93	35.96	35.96	0.56%	4,846
Jul 15, 2024	35.89	36.08	35.76	35.76	35.76	-0.67%	5,781
Jul 12, 2024	35.81	36.13	35.81	36.00	36.00	0.73%	2,583
Jul 11, 2024	35.57	35.74	35.57	35.74	35.74	0.28%	1,785
Jul 10, 2024	35.58	35.70	35.50	35.64	35.64	0.88%	1,814
Jul 9, 2024	35.31	35.44	35.22	35.33	35.33	-0.14%	7,244
Jul 8, 2024	35.21	35.40	35.19	35.38	35.38	0.20%	6,040
Jul 5, 2024	35.18	35.42	35.13	35.31	35.31	0.37%	2,818
Jul 3, 2024	35.10	35.18	34.92	35.18	35.18	0.74%	650
Jul 2, 2024	34.62	34.92	34.53	34.92	34.92	0.55%	5,893
Jul 1, 2024	34.68	34.73	34.56	34.73	34.73	0.73%	1,728
Jun 28, 2024	34.79	34.79	34.48	34.48	34.48	-0.86%	4,130
Jun 27, 2024	34.72	34.78	34.57	34.78	34.78	0.67%	3,576
Jun 26, 2024	34.49	34.67	34.49	34.55	34.55	-0.58%	1,758
Jun 25, 2024	34.62	34.75	34.62	34.75	34.75	0.70%	8,869
Jun 24, 2024	34.88	34.88	34.51	34.51	34.51	-0.63%	5,319
Jun 21, 2024	35.13	35.13	34.49	34.73	34.73	0.32%	5,210
Jun 20, 2024	34.85	34.85	34.62	34.62	34.62	-0.29%	1,709
Jun 18, 2024	34.68	34.87	34.68	34.72	34.72	-0.14%	5,630
Jun 17, 2024	34.35	34.77	34.35	34.77	34.77	0.84%	1,512
Jun 14, 2024	34.35	34.53	34.28	34.48	34.48	-0.29%	2,791
Jun 13, 2024	34.66	34.66	34.43	34.58	34.58	-0.37%	1,650
Jun 12, 2024	34.77	34.86	34.56	34.71	34.71	1.05%	4,375
Jun 11, 2024	34.61	34.61	34.03	34.35	34.35	-0.15%	1,402