NYSE:NGC

Northern Genesis Acquisition Corp. III Stock Chart and Price History

$9.80

0.00 (0.00%)

(As of 05/20/2022 12:00 AM ET)

Add

Compare

Today's Range: $9.80
▼
$9.80
50-Day Range: $9.71
▼
$9.84
52-Week Range: $9.51
▼
$10.29

Volume: 111 shs
Average Volume: 3,464 shs
Market Capitalization: $211.24 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Northern Genesis Acquisition Corp. III (NYSE:NGC) Price Performance

5 Day Performance: +0.49%
1 Month Performance: +0.18%
3 Month Performance: +1.01%
Year-To-Date Performance: +0.80%

Northern Genesis Acquisition Corp. III (NYSE NGC) Stock Chart for Sunday, May, 22, 2022

Charts Provided by TradingView.

Northern Genesis Acquisition Corp. III (NYSE:NGC) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/20/2022	$9.80	$9.80 -0.02%	$9.80	$9.80	111 shs	$211.25 million
05/19/2022	$9.80	$9.80	$9.80	$9.80	1,683 shs	$211.29 million
05/18/2022	$9.75	$9.80 +0.51%	$9.80	$9.79	1,683 shs	$211.25 million
05/17/2022	$9.74	$9.75 +0.10%	$9.75	$9.75	213 shs	$210.21 million
05/16/2022	$9.75	$9.74 -0.10%	$9.74	$9.74	2 shs	$209.96 million
05/13/2022	$9.77	$9.75 -0.21%	$9.75	$9.75	142 shs	$210.17 million
05/12/2022	$9.77	$9.77 +0.01%	$9.77	$9.75	11,861 shs	$210.62 million
05/11/2022	$9.77	$9.77	$9.77	$9.77	127 shs	$210.60 million
05/10/2022	$9.80	$9.77 -0.31%	$9.77	$9.76	4 shs	$210.60 million
05/09/2022	$9.80	$9.80	$9.80	$9.80	230 shs	$211.25 million

05/06/2022	$9.83	$9.80 -0.31%	$9.83	$9.80	1,137 shs	$211.25 million
05/05/2022	$9.84	$9.83 -0.10%	$9.83	$9.83	681 shs	$211.90 million
05/04/2022	$9.77	$9.84 +0.72%	$9.90	$9.78	41,687 shs	$212.11 million
05/03/2022	$9.77	$9.77	$9.78	$9.77	5,118 shs	$210.60 million
05/02/2022	$9.77	$9.77	$9.77	$9.77	503 shs	$210.60 million
04/29/2022	$9.77	$9.77	$9.77	$9.77	1,084 shs	$210.60 million
04/28/2022	$9.77	$9.77	$9.77	$9.77	3,993 shs	$210.60 million
04/27/2022	$9.81	$9.77 -0.41%	$9.77	$9.77	183 shs	$210.60 million
04/26/2022	$9.81	$9.81	$9.81	$9.81	123 shs	$211.46 million
04/25/2022	$9.78	$9.81 +0.31%	$9.81	$9.81	177 shs	$211.46 million
04/22/2022	$9.78	$9.78	$9.78	$9.78	79 shs	$210.82 million
04/21/2022	$9.78	$9.78	$9.78	$9.78	148 shs	$210.82 million
04/20/2022	$9.78	$9.78	$9.78	$9.78	2 shs	$210.82 million
04/19/2022	$9.77	$9.78 +0.10%	$9.78	$9.76	2,772 shs	$210.82 million
04/18/2022	$9.77	$9.77	$9.77	$9.77	138 shs	$210.60 million
04/15/2022	$9.77	$9.77	$9.80	$9.77	476 shs	$210.64 million
04/14/2022	$9.75	$9.77 +0.21%	$9.80	$9.77	476 shs	$210.60 million
04/13/2022	$9.76	$9.75 -0.10%	$9.78	$9.75	4,294 shs	$210.17 million
04/12/2022	$9.76	$9.76	$9.76	$9.76	557 shs	$210.39 million
04/11/2022	$9.76	$9.76	$9.76	$9.76	522 shs	$210.39 million
04/08/2022	$9.75	$9.76 +0.10%	$9.76	$9.76	223 shs	$210.39 million
04/07/2022	$9.75	$9.75	$9.75	$9.75	266 shs	$210.17 million
04/06/2022	$9.75	$9.75	$9.75	$9.75	292 shs	$210.17 million
04/05/2022	$9.75	$9.75	$9.79	$9.75	24 shs	$210.21 million
04/04/2022	$9.75	$9.75	$9.75	$9.75	214 shs	$210.17 million
04/01/2022	$9.75	$9.75	$9.79	$9.75	2 shs	$210.17 million
03/31/2022	$9.78	$9.75 -0.31%	$9.75	$9.75	1,689 shs	$210.17 million
03/30/2022	$9.75	$9.78 +0.31%	$9.78	$9.78	1,636 shs	$210.82 million
03/29/2022	$9.76	$9.75 -0.10%	$9.78	$9.75	9,793 shs	$210.17 million
03/28/2022	$9.75	$9.76 +0.10%	$9.76	$9.76	12 shs	$210.39 million
03/25/2022	$9.73	$9.75 +0.21%	$9.75	$9.75	4,708 shs	$210.17 million
03/24/2022	$9.74	$9.73 -0.10%	$9.75	$9.73	1,220 shs	$209.74 million
03/23/2022	$9.74	$9.74	$9.74	$9.74	136 shs	$209.96 million
03/22/2022	$9.73	$9.74 +0.10%	$9.74	$9.73	868 shs	$209.96 million
03/21/2022	$9.71	$9.73 +0.21%	$9.74	$9.72	99,921 shs	$209.74 million
03/18/2022	$9.71	$9.71	$9.71	$9.71	12 shs	$209.35 million
03/18/2022	$9.71	$9.71	$9.71	$9.71	12 shs	$209.35 million
03/17/2022	$9.72	$9.71 -0.10%	$9.71	$9.71	161 shs	$209.31 million
03/16/2022	$9.72	$9.72	$9.72	$9.72	52 shs	$209.52 million
03/15/2022	$9.73	$9.72 -0.10%	$9.72	$9.71	2,680 shs	$209.52 million
03/14/2022	$9.73	$9.73	$9.73	$9.73	18,658 shs	$209.74 million
03/11/2022	$9.73	$9.73	$9.73	$9.73	60 shs	$209.74 million
03/10/2022	$9.73	$9.73	$9.73	$9.73	119 shs	$209.74 million
03/09/2022	$9.72	$9.73 +0.10%	$9.73	$9.72	499 shs	$209.74 million
03/08/2022	$9.74	$9.72 -0.21%	$9.72	$9.72	208 shs	$209.52 million
03/07/2022	$9.74	$9.74	$9.75	$9.74	664 shs	$209.96 million
03/04/2022	$9.74	$9.74	$9.74	$9.73	1,615 shs	$209.96 million
03/03/2022	$9.73	$9.74 +0.10%	$9.74	$9.74	618 shs	$209.96 million
03/02/2022	$9.73	$9.73	$9.73	$9.73	96,724 shs	$209.74 million
03/01/2022	$9.73	$9.73	$9.73	$9.72	24,668 shs	$209.74 million
02/28/2022	$9.71	$9.73 +0.21%	$9.73	$9.70	650 shs	$209.74 million
02/25/2022	$9.71	$9.71	$9.73	$9.71	10 shs	$209.31 million
02/24/2022	$9.74	$9.71 -0.31%	$9.72	$9.67	693 shs	$209.31 million
02/23/2022	$9.70	$9.74 +0.41%	$9.74	$9.74	208 shs	$209.96 million
02/22/2022	$9.72	$9.70 -0.21%	$9.70	$9.70	229 shs	$209.09 million
02/21/2022	$9.72	$9.72	$9.72	$9.72	51 shs	$209.52 million

This page was last updated on 5/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources