New America Acquisition I Corp. (NWAX)
NYSE: NWAX · Real-Time Price · USD
10.22
+0.06 (0.59%)
At close: Jun 2, 2026, 4:00 PM EDT
10.23
+0.01 (0.10%)
After-hours: Jun 2, 2026, 7:00 PM EDT
New America Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.20 | 10.24 | 10.20 | 10.22 | 10.22 | 0.59% | 37,837 |
| Jun 1, 2026 | 10.20 | 10.24 | 10.16 | 10.16 | 10.16 | -0.10% | 13,742 |
| May 29, 2026 | 10.18 | 10.20 | 10.17 | 10.17 | 10.17 | - | 5,388 |
| May 28, 2026 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 4,001 |
| May 27, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 0.20% | 43,499 |
| May 26, 2026 | 10.13 | 10.15 | 10.12 | 10.13 | 10.13 | - | 52,546 |
| May 22, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 12,035 |
| May 21, 2026 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 0.40% | 42,066 |
| May 20, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 19,435 |
| May 19, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.20% | 17,761 |
| May 18, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.40% | 139,773 |
| May 15, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | -0.05% | 11,133 |
| May 14, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.05% | 3,269 |
| May 13, 2026 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | -0.02% | 14,166 |
| May 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.02% | 991 |
| May 11, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.10% | 40,822 |
| May 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 7,300 |
| May 7, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.05% | 10,880 |
| May 6, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.05% | 12,656 |
| May 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 4,006 |
| May 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 4,688 |
| May 1, 2026 | 10.09 | 10.09 | 10.06 | 10.08 | 10.08 | - | 24,423 |
| Apr 30, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | -0.05% | 32,988 |
| Apr 29, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | -0.49% | 14,849 |
| Apr 28, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.45% | 158 |
| Apr 27, 2026 | 10.11 | 10.12 | 10.09 | 10.09 | 10.09 | -0.30% | 20,265 |
| Apr 24, 2026 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | 0.10% | 25,607 |
| Apr 23, 2026 | 10.10 | 10.12 | 10.06 | 10.11 | 10.11 | 0.10% | 26,497 |
| 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 |