NASDAQ : NBRG
Newbridge Acquisition Limited — Price history
Financials · Shell Companies · Hong Kong
Last price 10.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newbridge Acquisition Limited (NBRG) closed at 10.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.14 | 10.14 | 10.14 | 10.15 | 929 | +0.10% |
| 2026-10-30 | 10.05 | 10.145 | 10.05 | 10.14 | 5,871 | +0.20% |
| 2026-10-29 | 10.06 | 10.12 | 10.06 | 10.12 | 13,788 | +0.60% |
| 2026-10-28 | 10.06 | 10.06 | 10.06 | 10.06 | 630 | -0.10% |
| 2026-10-27 | 10.06 | 10.11 | 10.06 | 10.07 | 2,997 | -0.40% |
| 2026-10-16 | 10.11 | 10.11 | 10.11 | 10.11 | 1,202 | +0.20% |
| 2026-10-05 | 10.09 | 10.09 | 10.09 | 10.09 | 862 | +0.30% |
| 2026-10-01 | 10.06 | 10.07 | 10.06 | 10.06 | 103,878 | +0.05% |
| 2026-09-29 | 10.055 | 10.055 | 10.055 | 10.055 | 150 | -0.05% |
| 2026-09-25 | 10.06 | 10.06 | 10.06 | 10.06 | 545 | +0.00% |
| 2026-09-23 | 10.075 | 10.075 | 10.06 | 10.06 | 1,016 | -0.30% |
| 2026-09-11 | 10.09 | 10.09 | 10.09 | 10.09 | 131 | +0.30% |
| 2026-09-08 | 10.06 | 10.06 | 10.06 | 10.06 | 377 | -0.10% |
| 2026-09-04 | 10.07 | 10.07 | 10.07 | 10.07 | 319 | +0.00% |
| 2026-09-03 | 10.07 | 10.07 | 10.07 | 10.07 | 323 | +0.00% |
| 2026-09-02 | 10.07 | 10.07 | 10.07 | 10.07 | 542 | +0.00% |
| 2026-09-01 | 10.07 | 10.07 | 10.07 | 10.07 | 1,037 | +0.20% |
| 2026-08-31 | 10.07 | 10.07 | 10.05 | 10.05 | 4,539 | -0.10% |
| 2026-08-28 | 10.05 | 10.06 | 10.05 | 10.06 | 51,268 | +0.20% |
| 2026-08-27 | 10.04 | 10.04 | 10.04 | 10.04 | 3,885 | +0.00% |
| 2026-08-26 | 10.04 | 10.04 | 10.04 | 10.04 | 258 | -0.10% |
| 2026-08-25 | 10.05 | 10.05 | 10.04 | 10.05 | 1,763 | +0.10% |
| 2026-08-24 | 10 | 10.04 | 10 | 10.04 | 13,232 | +0.00% |
| 2026-08-21 | 10.04 | 10.04 | 10.03 | 10.04 | 2,411 | -0.10% |
| 2026-08-19 | 10.05 | 10.05 | 10.05 | 10.05 | 116 | +0.10% |
| 2026-08-18 | 10.04 | 10.04 | 10.04 | 10.04 | 133 | +0.20% |
| 2026-08-17 | 10 | 10.02 | 10 | 10.02 | 1,070 | +0.30% |
| 2026-08-12 | 9.97 | 10 | 9.97 | 9.99 | 1,135,285 | +0.00% |
| 2026-08-10 | 9.99 | 9.99 | 9.99 | 9.99 | 117 | +0.00% |
| 2026-08-07 | 9.99 | 9.99 | 9.99 | 9.99 | 141 | +0.20% |
| 2026-08-04 | 9.97 | 10 | 9.97 | 9.97 | 8,863 | -0.30% |
| 2026-07-30 | 9.98 | 10 | 9.98 | 10 | 8,353 | +0.30% |
| 2026-07-29 | 9.97 | 9.97 | 9.97 | 9.97 | 4,028 | -0.10% |
| 2026-07-24 | 9.98 | 9.98 | 9.975 | 9.98 | 8,107 | +0.05% |
| 2026-07-16 | 9.975 | 9.975 | 9.975 | 9.975 | 281 | -0.05% |
| 2026-07-15 | 9.98 | 9.98 | 9.98 | 9.98 | 207 | +0.20% |
| 2026-07-14 | 9.96 | 9.96 | 9.96 | 9.96 | 206 | -0.10% |
| 2026-07-13 | 9.97 | 9.97 | 9.97 | 9.97 | 206 | +0.00% |
| 2026-07-10 | 9.97 | 9.97 | 9.97 | 9.97 | 23,326 | +0.00% |
| 2026-07-09 | 9.97 | 9.97 | 9.97 | 9.97 | 206 | +0.00% |
| 2026-07-08 | 9.97 | 9.97 | 9.97 | 9.97 | 606 | +0.00% |
| 2026-07-07 | 9.97 | 9.97 | 9.97 | 9.97 | 607 | +0.00% |
| 2026-07-06 | 9.97 | 9.97 | 9.97 | 9.97 | 5,608 | +0.00% |
| 2026-07-01 | 9.97 | 9.97 | 9.97 | 9.97 | 22,314 | +0.00% |
| 2026-06-29 | 9.97 | 9.97 | 9.97 | 9.97 | 206 | -0.10% |
| 2026-06-26 | 9.97 | 9.98 | 9.97 | 9.98 | 201 | +0.10% |
| 2026-06-22 | 9.97 | 9.97 | 9.97 | 9.97 | 16,397 | -0.10% |
| 2026-06-18 | 9.99 | 9.99 | 9.98 | 9.98 | 500 | +0.20% |
| 2026-06-16 | 9.96 | 9.96 | 9.96 | 9.96 | 133 | -0.20% |
| 2026-06-15 | 9.96 | 9.98 | 9.96 | 9.98 | 203 | +0.00% |
| 2026-06-12 | 9.96 | 9.98 | 9.96 | 9.98 | 606 | +0.22% |
| 2026-06-04 | 9.95 | 9.965 | 9.94 | 9.959 | 3,010 | -0.02% |
| 2026-06-03 | 9.96 | 9.96 | 9.96 | 9.96 | 329 | -0.10% |
| 2026-06-02 | 9.97 | 9.97 | 9.97 | 9.97 | 1,623 | +0.10% |
| 2026-06-01 | 9.96 | 9.96 | 9.95 | 9.96 | 15,624 | +0.30% |
| 2026-05-29 | 9.93 | 9.93 | 9.93 | 9.93 | 625 | +0.00% |
| 2026-05-22 | 9.94 | 9.955 | 9.93 | 9.93 | 3,400 | -0.30% |