Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byte Acquisition Corp Cl A (NQ: BYTS )

6.490 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 26, 2023 10.64 1 +0.02(+0.19%)
Oct 25, 2023 10.69 10.75 10.61 10.62 39,580 -0.19(-1.76%)
Oct 18, 2023 10.81 1 -0.01(-0.09%)
Oct 12, 2023 10.82 2 +0.21(+1.98%)
Oct 09, 2023 10.61 0 -0.01(-0.09%)
Oct 05, 2023 10.62 52 +0.01(+0.09%)
Oct 03, 2023 10.61 0 -0.01(-0.09%)
Oct 02, 2023 10.65 10.65 10.62 10.62 1,029 -0.05(-0.43%)
Sep 28, 2023 10.67 20 -0.30(-2.77%)
Sep 27, 2023 11.05 11.05 10.97 10.97 311 -0.13(-1.17%)
Sep 21, 2023 11.10 79 +0.35(+3.26%)
Sep 20, 2023 10.69 10.75 10.69 10.75 686 -0.02(-0.19%)
Sep 19, 2023 11.00 11.00 10.77 10.77 9,593 +0.02(+0.19%)
Sep 18, 2023 10.74 10.80 10.74 10.75 1,874 +0.05(+0.47%)
Sep 15, 2023 10.88 10.88 10.70 10.70 2,177 +0.00(+0.00%)
Sep 14, 2023 10.70 10.70 10.69 10.70 6,602 +0.03(+0.28%)
Sep 13, 2023 10.68 10.68 10.67 10.67 364 -0.08(-0.74%)
Sep 12, 2023 10.75 10.75 10.75 10.75 331 +0.06(+0.56%)
Sep 11, 2023 10.68 10.69 10.68 10.69 15,211 -0.01(-0.09%)
Sep 07, 2023 10.70 3 +0.00(+0.00%)
Aug 31, 2023 10.70 111 +0.02(+0.19%)
Aug 30, 2023 10.68 10.68 10.68 10.68 200 -0.06(-0.56%)
Aug 29, 2023 10.70 10.74 10.70 10.74 5,502 +0.01(+0.10%)
Aug 28, 2023 10.73 10.73 10.73 10.73 1,213 +0.03(+0.28%)
Aug 25, 2023 10.73 10.73 10.70 10.70 3,276 +0.00(+0.00%)
Aug 24, 2023 10.70 10.70 10.70 10.70 1,004 -0.03(-0.28%)
Aug 23, 2023 10.72 10.73 10.71 10.73 10,569 +0.03(+0.28%)
Aug 22, 2023 10.71 10.71 10.70 10.70 838 -0.02(-0.23%)
Aug 18, 2023 10.72 11 +0.01(+0.14%)
Aug 16, 2023 10.71 2 -0.04(-0.37%)
Aug 15, 2023 10.75 10.75 10.75 10.75 104 +0.04(+0.37%)
Aug 14, 2023 10.71 10.71 10.71 10.71 167 +0.00(+0.00%)
Aug 04, 2023 10.71 0 -0.07(-0.65%)
Aug 02, 2023 10.78 3 +0.02(+0.19%)
Jul 27, 2023 10.76 3 -0.01(-0.09%)
Jul 26, 2023 10.74 10.78 10.74 10.77 3,304 +0.03(+0.28%)
Jul 25, 2023 10.74 10.74 10.74 10.74 209 +0.03(+0.28%)
Jul 20, 2023 10.71 0 +0.10(+0.94%)
Jul 17, 2023 10.61 22 +0.00(+0.00%)
Jul 13, 2023 10.61 493 -0.07(-0.66%)
Jul 11, 2023 10.68 0 +0.04(+0.38%)
Jul 10, 2023 10.75 10.75 10.63 10.64 1,122 -0.06(-0.56%)
Jul 06, 2023 10.70 14 -0.02(-0.19%)
Jul 05, 2023 10.73 10.76 10.72 10.72 11,756 -0.04(-0.37%)
Jun 30, 2023 10.76 73 -0.16(-1.47%)
Jun 29, 2023 11.00 11.00 10.91 10.92 8,745 +0.00(+0.00%)
Jun 28, 2023 11.05 11.05 10.92 10.92 3,821 -0.12(-1.09%)
Jun 27, 2023 11.91 11.91 11.04 11.04 10,512 +0.09(+0.82%)
Jun 26, 2023 11.91 11.91 10.95 10.95 2,701 -0.25(-2.23%)
Jun 23, 2023 11.20 11.20 11.20 11.20 168 +0.25(+2.28%)
Jun 22, 2023 11.02 11.40 10.95 10.95 2,838 -0.21(-1.88%)
Jun 20, 2023 11.16 11 -0.09(-0.80%)
Jun 16, 2023 11.50 13.36 11.00 11.25 3,977 +0.30(+2.74%)
Jun 15, 2023 11.00 11.00 10.95 10.95 300 +0.00(+0.00%)
Jun 14, 2023 10.95 10.95 10.95 10.95 607 -0.05(-0.45%)
Jun 13, 2023 11.00 11.00 11.00 11.00 122 +0.05(+0.46%)
Jun 12, 2023 10.90 11.22 10.90 10.95 2,394 -0.30(-2.67%)
Jun 06, 2023 11.25 0 +0.35(+3.21%)
Jun 05, 2023 10.99 10.99 10.90 10.90 1,511 -0.05(-0.46%)
Jun 02, 2023 10.90 11.09 10.79 10.95 33,885 +0.12(+1.11%)
Jun 01, 2023 10.67 10.85 10.67 10.83 2,265 +0.00(+0.00%)
May 31, 2023 10.87 10.88 10.83 10.83 2,422 +0.05(+0.51%)
May 30, 2023 10.66 10.95 10.43 10.78 32,475 +0.29(+2.81%)
May 26, 2023 10.86 10.86 10.43 10.48 9,751 -0.04(-0.38%)
May 25, 2023 10.50 11.50 10.46 10.52 48,107 -0.05(-0.47%)
May 24, 2023 10.60 10.60 10.47 10.57 66,056 +0.04(+0.38%)
May 23, 2023 10.87 10.87 10.53 10.53 6,415 -0.48(-4.36%)
May 22, 2023 11.01 11.01 11.01 11.01 1,735 +0.11(+1.01%)
May 19, 2023 10.70 10.90 10.69 10.90 5,082 +0.20(+1.87%)
May 18, 2023 10.46 10.70 10.46 10.70 801 +0.20(+1.90%)
May 17, 2023 10.45 11.46 10.44 10.50 16,231 -0.02(-0.19%)
May 16, 2023 10.52 10.52 10.52 10.52 6,303 +0.06(+0.57%)
May 15, 2023 10.60 10.64 10.46 10.46 20,099 -0.08(-0.76%)
May 12, 2023 10.50 11.03 10.49 10.54 1,780 +0.19(+1.84%)
May 11, 2023 10.25 10.50 10.24 10.35 15,063 +0.11(+1.02%)
May 10, 2023 10.18 10.24 10.17 10.24 11,154 +0.06(+0.64%)
May 09, 2023 10.14 10.18 10.14 10.18 1,703 +0.10(+0.99%)
May 08, 2023 10.08 10.08 10.08 10.08 462 +0.02(+0.20%)
May 05, 2023 10.05 10.18 10.05 10.06 612 +0.01(+0.10%)
May 04, 2023 10.05 10.05 10.05 10.05 100 -0.13(-1.28%)
May 01, 2023 10.18 2 +0.15(+1.50%)
Apr 26, 2023 10.03 1 -0.15(-1.47%)
Apr 24, 2023 10.18 4 +0.03(+0.30%)
Apr 20, 2023 10.15 62 +0.07(+0.69%)
Apr 18, 2023 10.08 9 +0.03(+0.30%)
Apr 17, 2023 10.05 10.05 10.05 10.05 2,027 -0.15(-1.47%)
Apr 14, 2023 10.19 10.20 10.17 10.20 19,870 +0.05(+0.47%)
Apr 13, 2023 10.15 10.15 10.15 10.15 207 -0.03(-0.27%)
Apr 12, 2023 10.19 10.19 10.17 10.18 10,232 -0.02(-0.20%)
Apr 11, 2023 10.19 10.20 10.15 10.20 13,987 +0.01(+0.10%)
Apr 10, 2023 10.15 10.32 10.10 10.19 122,247 -0.29(-2.77%)
Apr 06, 2023 10.50 10.52 10.30 10.48 6,337 +0.23(+2.24%)
Apr 05, 2023 10.29 10.32 10.25 10.25 1,896 -0.08(-0.77%)
Apr 04, 2023 10.30 10.40 10.30 10.33 2,032 -0.05(-0.48%)
Apr 03, 2023 10.60 10.60 10.20 10.38 5,122 +0.23(+2.27%)
Mar 31, 2023 10.15 10.15 10.15 10.15 335 -0.10(-0.98%)
Mar 30, 2023 10.60 10.60 10.25 10.25 817 -0.25(-2.38%)
Mar 29, 2023 10.09 10.77 10.09 10.50 6,721 +0.24(+2.34%)
Mar 28, 2023 10.41 10.44 10.26 10.26 1,790 +0.00(+0.00%)
Mar 27, 2023 10.20 10.26 10.20 10.26 5,492 +0.00(+0.00%)
Mar 22, 2023 10.26 106 +0.08(+0.79%)
Mar 21, 2023 10.02 10.19 10.00 10.18 963 +0.17(+1.70%)
Mar 20, 2023 10.06 10.18 10.01 10.01 1,052 -0.03(-0.34%)
Mar 17, 2023 10.00 10.05 10.00 10.04 1,536 +0.04(+0.44%)
Mar 16, 2023 10.02 10.02 10.00 10.00 1,523 -0.02(-0.15%)
Mar 15, 2023 10.46 10.50 9.990 10.02 40,882 -0.20(-1.91%)
Mar 10, 2023 10.21 5 +0.02(+0.20%)
Mar 09, 2023 10.19 10.19 10.19 10.19 1,356 +0.01(+0.10%)
Mar 08, 2023 10.18 10.18 10.18 10.18 1,521 -0.02(-0.20%)
Mar 07, 2023 10.20 10.20 10.20 10.20 204 +0.01(+0.10%)
Mar 03, 2023 10.19 213 -0.01(-0.10%)
Mar 02, 2023 10.20 10.20 10.20 10.20 7,849 +0.00(+0.00%)
Mar 01, 2023 10.65 10.65 10.19 10.20 672 +0.01(+0.10%)
Feb 28, 2023 10.21 10.21 10.19 10.19 5,787 -0.03(-0.29%)
Feb 27, 2023 10.23 10.23 10.19 10.22 2,931 +0.04(+0.39%)
Feb 22, 2023 10.18 2 +0.00(+0.00%)
Feb 17, 2023 10.18 59 +0.00(+0.00%)
Feb 15, 2023 10.18 0 -0.02(-0.24%)
Feb 14, 2023 10.23 10.23 10.20 10.20 402 +0.02(+0.24%)
Feb 13, 2023 10.18 10.18 10.18 10.18 435 +0.01(+0.10%)
Feb 10, 2023 10.22 10.23 10.17 10.17 21,702 +0.00(+0.00%)
Feb 09, 2023 10.18 10.18 10.16 10.17 2,479 -0.01(-0.10%)
Feb 08, 2023 10.22 10.65 10.17 10.18 35,879 +0.01(+0.10%)
Feb 07, 2023 10.15 10.50 10.15 10.17 30,163 +0.02(+0.20%)
Feb 06, 2023 10.15 10.15 10.15 10.15 105 -0.01(-0.10%)
Feb 03, 2023 10.16 10.55 10.16 10.16 57,871 +0.01(+0.10%)
Feb 02, 2023 10.14 10.16 10.14 10.15 22,476 +0.00(+0.00%)
Feb 01, 2023 10.60 10.60 10.15 10.15 91,763 +0.01(+0.05%)
Jan 31, 2023 10.15 10.15 10.14 10.14 445,591 -0.01(-0.05%)
Jan 30, 2023 10.15 10.15 10.15 10.15 1,302 +0.01(+0.10%)
Jan 27, 2023 10.15 10.15 10.14 10.14 1,926 +0.00(+0.00%)
Jan 23, 2023 10.14 148 +0.01(+0.10%)
Jan 20, 2023 10.14 10.14 10.13 10.13 1,985 -0.01(-0.10%)
Jan 19, 2023 10.14 10.14 10.14 10.14 402,251 +0.02(+0.15%)
Jan 18, 2023 10.15 10.15 10.12 10.12 7,561 -0.02(-0.15%)
Jan 17, 2023 10.34 10.74 10.13 10.14 13,737 +0.01(+0.10%)
Jan 13, 2023 10.16 10.39 10.12 10.13 8,702 +0.01(+0.09%)
Jan 12, 2023 10.60 10.60 10.12 10.12 27,350 -0.01(-0.09%)
Jan 11, 2023 10.13 10.13 10.12 10.13 159,853 -0.01(-0.10%)
Jan 10, 2023 10.60 10.60 10.11 10.14 20,415 +0.03(+0.30%)
Jan 09, 2023 10.11 10.11 10.11 10.11 453,004 +0.03(+0.30%)
Jan 06, 2023 10.09 10.09 10.08 10.08 3,236 +0.00(+0.00%)
Jan 05, 2023 10.08 10.09 10.08 10.08 8,742 +0.00(+0.00%)
Jan 04, 2023 10.09 10.09 10.08 10.08 200 +0.00(+0.00%)
Jan 03, 2023 10.08 10.08 10.08 10.08 497 +0.00(+0.00%)
Dec 30, 2022 10.08 10.09 10.08 10.08 75,424 +0.00(+0.00%)
Dec 29, 2022 10.07 10.08 10.07 10.08 70,931 +0.01(+0.10%)
Dec 28, 2022 10.07 10.07 10.07 10.07 97,388 +0.00(+0.00%)
Dec 27, 2022 10.07 10.07 10.06 10.07 872 +0.00(+0.00%)
Dec 23, 2022 10.07 10.07 10.07 10.07 100,751 +0.00(+0.00%)
Dec 22, 2022 10.08 10.08 10.07 10.07 150,623 +0.01(+0.10%)
Dec 21, 2022 10.06 10.07 10.06 10.06 21,350 +0.00(+0.00%)
Dec 19, 2022 10.06 9 +0.00(+0.00%)
Dec 16, 2022 10.06 10.06 10.06 10.06 110 -0.01(-0.10%)
Dec 15, 2022 10.07 10.07 10.05 10.07 500 +0.01(+0.10%)
Dec 14, 2022 10.06 10.06 10.06 10.06 211 -0.01(-0.15%)
Dec 13, 2022 10.05 10.08 10.05 10.07 23,682 +0.01(+0.15%)
Dec 12, 2022 10.06 10.07 10.06 10.06 114,930 +0.01(+0.10%)
Dec 09, 2022 10.05 10.05 10.05 10.05 68,574 +0.00(+0.00%)
Dec 08, 2022 10.05 10.06 10.04 10.05 4,919,566 +0.00(+0.00%)
Dec 05, 2022 10.05 1 +0.01(+0.10%)
Dec 02, 2022 10.04 10.04 10.04 10.04 81,169 +0.01(+0.10%)
Dec 01, 2022 10.02 10.03 10.02 10.03 19,005 +0.00(+0.00%)
Nov 30, 2022 10.03 10.04 10.02 10.03 133,602 +0.00(+0.00%)
Nov 29, 2022 10.02 10.04 10.02 10.03 2,063,547 +0.01(+0.10%)
Nov 28, 2022 10.02 10.02 10.02 10.02 2,016 +0.00(+0.05%)
Nov 25, 2022 10.01 10.02 10.01 10.02 1,301 +0.01(+0.05%)
Nov 23, 2022 10.01 10.01 10.01 10.01 124 -0.01(-0.05%)
Nov 22, 2022 10.01 10.02 10.01 10.02 100,103 -0.00(-0.05%)
Nov 21, 2022 10.02 10.02 10.02 10.02 1,006 +0.01(+0.10%)
Nov 18, 2022 10.03 10.03 10.01 10.01 204 +0.01(+0.10%)
Nov 17, 2022 10.00 10.00 10.00 10.00 104 +0.00(+0.00%)
Nov 16, 2022 10.00 10.00 10.00 10.00 102 +0.00(+0.00%)
Nov 15, 2022 10.00 10.00 10.00 10.00 1,017 +0.00(+0.00%)
Nov 14, 2022 10.00 10.00 10.00 10.00 190 +0.01(+0.10%)
Nov 10, 2022 9.990 8 +0.01(+0.10%)
Nov 09, 2022 9.980 9.980 9.980 9.980 100,068 +0.00(+0.00%)
Nov 08, 2022 9.980 9.980 9.980 9.980 100,113 +0.00(+0.00%)
Nov 07, 2022 9.980 9.980 9.980 9.980 300,383 +0.01(+0.10%)
Nov 03, 2022 9.970 12 +0.00(+0.00%)
Nov 02, 2022 9.970 9.970 9.970 9.970 210,003 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.