New America Acquisition I Corp. (NWAX)
NYSE: NWAX · Real-Time Price · USD
10.12
+0.02 (0.15%)
Apr 23, 2026, 3:32 PM EDT - Market open
New America Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.10 | 10.12 | 10.06 | 10.11 | - | 0.10% | 17,366 |
| Apr 22, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 132,338 |
| Apr 21, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 75,795 |
| Apr 20, 2026 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | - | 40,419 |
| Apr 17, 2026 | 10.07 | 10.09 | 10.05 | 10.06 | 10.06 | 0.10% | 63,210 |
| Apr 16, 2026 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | 0.50% | 259,697 |
| Apr 15, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.10% | 37,723 |
| Apr 14, 2026 | 10.00 | 10.02 | 9.99 | 10.01 | 10.01 | 0.05% | 143,837 |
| Apr 13, 2026 | 10.04 | 10.04 | 10.00 | 10.01 | 10.01 | 0.05% | 13,989 |
| Apr 10, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 31,991 |
| Apr 9, 2026 | 9.99 | 10.03 | 9.99 | 10.00 | 10.00 | -0.10% | 65,060 |
| Apr 8, 2026 | 9.89 | 10.03 | 9.89 | 10.01 | 10.01 | 0.10% | 31,986 |
| Apr 7, 2026 | 10.00 | 10.03 | 9.99 | 10.00 | 10.00 | -0.20% | 62,520 |
| Apr 6, 2026 | 9.90 | 10.04 | 9.90 | 10.02 | 10.02 | 0.10% | 50,274 |
| Apr 2, 2026 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | -0.10% | 61,306 |
| Apr 1, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | 0.10% | 107,840 |
| Mar 31, 2026 | 10.04 | 10.04 | 10.00 | 10.01 | 10.01 | -0.20% | 84,014 |
| Mar 30, 2026 | 10.04 | 10.06 | 10.03 | 10.03 | 10.03 | 0.10% | 60,641 |
| Mar 27, 2026 | 10.05 | 10.05 | 9.68 | 10.02 | 10.02 | -0.30% | 91,262 |
| Mar 26, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 41,518 |
| Mar 25, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.20% | 13,164 |
| Mar 24, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.25% | 5,332 |
| Mar 23, 2026 | 10.06 | 10.06 | 10.03 | 10.06 | 10.06 | 0.05% | 46,039 |
| Mar 20, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 27,973 |
| Mar 19, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 81,797 |
| Mar 18, 2026 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | -0.05% | 151,648 |
| Mar 17, 2026 | 10.09 | 10.09 | 10.04 | 10.05 | 10.05 | -0.15% | 86,176 |
| Mar 16, 2026 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.10% | 20,693 |
| Mar 13, 2026 | 10.09 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 43,475 |
| Mar 12, 2026 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | - | 103,587 |
| Mar 11, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | - | 19,101 |
| Mar 10, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | - | 29,829 |
| Mar 9, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | - | 12,777 |
| Mar 6, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.40% | 188,325 |
| Mar 5, 2026 | 10.07 | 10.08 | 10.04 | 10.04 | 10.04 | -0.30% | 390,056 |
| Mar 4, 2026 | 10.08 | 10.10 | 10.07 | 10.07 | 10.07 | - | 67,793 |
| Mar 3, 2026 | 10.03 | 10.09 | 10.03 | 10.07 | 10.07 | -0.10% | 43,524 |
| Mar 2, 2026 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 0.35% | 137,038 |
| Feb 27, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | -0.20% | 105,605 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.06 | 10.07 | 10.07 | 0.15% | 3,546 |
| Feb 25, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.05% | 38,862 |
| Feb 24, 2026 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | -0.05% | 59,811 |
| Feb 23, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 14,494 |
| Feb 20, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 43,126 |
| Feb 19, 2026 | 10.09 | 10.10 | 10.07 | 10.08 | 10.08 | - | 82,320 |
| Feb 18, 2026 | 10.08 | 10.10 | 10.07 | 10.08 | 10.08 | 0.20% | 40,265 |
| Feb 17, 2026 | 10.11 | 10.12 | 10.06 | 10.06 | 10.06 | -0.40% | 29,956 |
| Feb 13, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | - | 19,747 |
| Feb 12, 2026 | 10.13 | 10.14 | 10.10 | 10.10 | 10.10 | -0.49% | 748,115 |
| Feb 11, 2026 | 10.13 | 10.15 | 10.11 | 10.15 | 10.15 | 0.25% | 49,650 |