Northstrive Acquisition Corp I. NSAIU
10.05 USD +0.08 (+0.79%)
Regular-session close
10.10 +0.05 +0.50%
After hours · Nov 13, 4:00 PM ET
10.03 Day range 10.05
9.97 52-week range 10.10
- YTD
- +0.70%
- 1 year
- +0.70%
NSAIU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.03 | 13.01 | 10.03 | 10.05 | +0.08 | +0.80% | 600 |
| Nov 12, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | -0.11 | -1.09% | 900 |
| Nov 11, 2026 | 10.03 | 10.08 | 10.03 | 10.08 | -0.02 | -0.20% | 2,400 |
| Nov 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.14 | 10.14 | 9.99 | 10.10 | +0.03 | +0.30% | 1,000 |
| Nov 6, 2026 | 10.13 | 10.15 | 10.03 | 10.07 | -0.01 | -0.10% | 1,700 |
| Nov 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 10.07 | 10.08 | 10.06 | 10.08 | 0.00 | 0.00% | 3,300 |
| Oct 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.05 | +0.50% | 200 |
| Oct 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.03 | 10.06 | 10.03 | 10.03 | -0.04 | -0.40% | 2,800 |
| Oct 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.52 | 10.52 | 10.03 | 10.07 | +0.04 | +0.40% | 3,500 |
| Oct 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 10.52 | 10.52 | 10.03 | 10.03 | -0.02 | -0.20% | 1,500 |
| Oct 21, 2026 | 10.04 | 10.07 | 10.03 | 10.05 | +0.01 | +0.10% | 3,100 |
| Oct 20, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | +0.01 | +0.10% | 2,100 |
| Oct 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 300 |
| Oct 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 200 |
| Oct 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 400 |
| Oct 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 400 |
| Oct 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | -0.01 | -0.10% | 300 |
| Oct 7, 2026 | 10.03 | 10.37 | 10.03 | 10.04 | 0.00 | 0.00% | 4,100 |
| Oct 6, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 0.00 | 0.00% | 200 |
| Oct 5, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | +0.01 | +0.10% | 300 |
| Oct 2, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | -0.01 | -0.10% | 5,500 |
| Oct 1, 2026 | 10.57 | 10.57 | 10.03 | 10.04 | -0.02 | -0.20% | 400 |
| Sep 30, 2026 | 10.02 | 10.06 | 10.02 | 10.06 | +0.04 | +0.40% | 1,400 |
| Sep 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 200 |
| Sep 28, 2026 | 10.56 | 10.56 | 10.02 | 10.02 | 0.00 | 0.00% | 200 |
| Sep 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | -0.02 | -0.20% | 300 |
| Sep 24, 2026 | 10.56 | 10.56 | 10.03 | 10.04 | -0.02 | -0.20% | 700 |
| Sep 23, 2026 | 10.56 | 10.56 | 10.06 | 10.06 | +0.02 | +0.20% | 400 |
| Sep 22, 2026 | 10.56 | 10.56 | 10.02 | 10.04 | +0.02 | +0.20% | 1,200 |
| Sep 21, 2026 | 10.56 | 10.56 | 10.02 | 10.02 | -0.04 | -0.40% | 1,700 |
| Sep 18, 2026 | 10.56 | 10.56 | 10.03 | 10.06 | 0.00 | 0.00% | 3,300 |
| Sep 17, 2026 | 10.56 | 10.56 | 10.03 | 10.06 | +0.02 | +0.20% | 1,600 |
| Sep 16, 2026 | 10.04 | 10.06 | 10.02 | 10.04 | -0.02 | -0.20% | 12,500 |
| Sep 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.04 | +0.40% | 100 |
| Sep 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 600 |
| Sep 11, 2026 | 10.56 | 10.56 | 10.02 | 10.02 | -0.02 | -0.20% | 11,300 |
| Sep 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.01 | +0.10% | 400 |
| Sep 9, 2026 | 10.02 | 10.04 | 10.02 | 10.03 | -0.01 | -0.10% | 6,900 |
| Sep 8, 2026 | 10.57 | 10.57 | 10.02 | 10.04 | +0.03 | +0.30% | 15,200 |
| Sep 4, 2026 | 10.57 | 10.57 | 10.01 | 10.01 | -0.01 | -0.10% | 96,400 |
| Sep 3, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | -0.01 | -0.10% | 1,100 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | +0.03 | +0.30% | 228,800 |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.02 | 10.04 | 10.00 | 10.00 | 0.00 | 0.00% | 146,800 |
| Aug 28, 2026 | 10.24 | 10.28 | 9.99 | 10.00 | 0.00 | 0.00% | 38,000 |
| Aug 27, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | +0.01 | +0.10% | 1,100 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 0.00 | 0.00% | 5,200 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 1,200 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.01 | 10.01 | 9.98 | 9.99 | +0.01 | +0.10% | 325,000 |
| Aug 20, 2026 | 9.99 | 10.02 | 9.98 | 9.98 | -0.01 | -0.10% | 17,300 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | +0.01 | +0.10% | 72,100 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | — | — | 2,409,200 |
63 days, newest first. Daily bars as drawn on the NSAIU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.