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 (%)
Apr 29, 2022 9.800 9.800 9.780 9.790 39,003 -0.02(-0.20%)
Apr 25, 2022 9.810 201 +0.00(+0.00%)
Apr 18, 2022 9.810 5 -0.01(-0.10%)
Apr 14, 2022 9.820 9.820 9.820 9.820 118 +0.00(+0.00%)
Apr 13, 2022 9.820 9.820 9.820 9.820 100 +0.04(+0.41%)
Apr 08, 2022 9.780 2 +0.01(+0.10%)
Apr 06, 2022 9.770 14 -0.01(-0.10%)
Apr 05, 2022 9.780 9.780 9.780 9.780 1,901 +0.00(+0.00%)
Apr 01, 2022 9.780 4 +0.01(+0.10%)
Mar 31, 2022 9.780 9.780 9.770 9.770 2,800 +0.00(+0.00%)
Mar 30, 2022 9.770 9.770 9.770 9.770 104 +0.01(+0.10%)
Mar 28, 2022 9.760 31 +0.02(+0.21%)
Mar 17, 2022 9.740 3 +0.01(+0.10%)
Mar 10, 2022 9.730 0 +0.00(+0.00%)
Mar 08, 2022 9.730 0 +0.00(+0.00%)
Mar 04, 2022 9.730 108 +0.01(+0.10%)
Feb 28, 2022 9.720 0 +0.01(+0.10%)
Feb 25, 2022 9.720 9.735 9.710 9.710 57,386 -0.01(-0.10%)
Feb 24, 2022 9.720 9.720 9.720 9.720 724 +0.01(+0.10%)
Feb 23, 2022 9.710 9.710 9.710 9.710 338 +0.04(+0.41%)
Feb 16, 2022 9.670 14 -0.04(-0.41%)
Feb 11, 2022 9.710 3 +0.03(+0.31%)
Feb 07, 2022 9.680 280,128 -0.08(-0.82%)
Feb 03, 2022 9.760 14 +0.04(+0.41%)
Feb 01, 2022 9.720 5 +0.06(+0.62%)
Jan 28, 2022 9.660 21 -0.01(-0.10%)
Jan 27, 2022 9.670 9.670 9.670 9.670 200 -0.03(-0.31%)
Jan 25, 2022 9.700 12 +0.00(+0.00%)
Jan 18, 2022 9.700 180 -0.03(-0.31%)
Jan 13, 2022 9.730 0 -0.03(-0.31%)
Jan 12, 2022 9.760 9.760 9.760 9.760 113 -0.04(-0.41%)
Jan 10, 2022 9.800 9.800 9.800 3 -0.02(-0.20%)
Jan 07, 2022 9.770 9.820 9.750 9.820 5,938 +0.04(+0.36%)
Jan 06, 2022 9.770 9.785 9.770 9.785 1,721 +0.01(+0.05%)
Jan 05, 2022 9.770 9.780 9.760 9.780 11,640 +0.01(+0.10%)
Jan 04, 2022 9.770 9.790 9.720 9.770 217,930 +0.04(+0.41%)
Jan 03, 2022 9.740 9.810 9.730 9.730 355,464 -0.06(-0.61%)
Dec 31, 2021 9.710 9.790 9.700 9.790 6,326 -0.01(-0.10%)
Dec 27, 2021 9.800 9.800 9.800 19 +0.02(+0.20%)
Dec 17, 2021 9.780 9.780 9.780 27 -0.01(-0.10%)
Dec 16, 2021 9.770 9.790 9.770 9.790 730 -0.02(-0.20%)
Dec 14, 2021 9.810 9.810 9.810 741 +0.02(+0.20%)
Dec 13, 2021 9.790 9.790 9.790 9.790 655 +0.04(+0.41%)
Dec 10, 2021 9.730 9.750 9.730 9.750 28,070 +0.00(+0.00%)
Dec 09, 2021 9.750 9.750 9.736 9.750 1,437 -0.01(-0.10%)
Dec 08, 2021 9.760 9.760 9.760 9.760 469 +0.01(+0.10%)
Dec 06, 2021 9.750 9.750 9.750 20 +0.01(+0.10%)
Dec 01, 2021 9.740 9.740 9.740 34 +0.00(+0.00%)
Nov 30, 2021 9.740 9.740 9.740 9.740 120 +0.00(+0.00%)
Nov 26, 2021 9.740 9.740 9.740 31 +0.00(+0.00%)
Nov 23, 2021 9.740 9.740 9.740 0 +0.01(+0.10%)
Nov 22, 2021 9.720 9.730 9.720 9.730 108,566 +0.00(+0.00%)
Nov 19, 2021 9.700 9.730 9.700 9.730 1,153 -0.01(-0.10%)
Nov 17, 2021 9.740 9.740 9.740 25 -0.03(-0.31%)
Nov 16, 2021 9.770 9.770 9.770 9.770 305 +0.03(+0.31%)
Nov 15, 2021 9.720 9.740 9.720 9.740 4,661 +0.01(+0.10%)
Nov 12, 2021 9.720 9.740 9.720 9.730 28,723 +0.00(+0.00%)
Nov 11, 2021 9.730 9.750 9.710 9.730 19,067 +0.00(+0.00%)
Nov 09, 2021 9.760 9.780 9.730 9.730 5,101 -0.02(-0.21%)
Nov 08, 2021 9.740 9.750 9.740 9.750 12,936 +0.00(+0.00%)
Nov 05, 2021 9.730 9.750 9.730 9.750 625 +0.00(+0.00%)
Nov 03, 2021 9.750 9.750 9.750 54 -0.04(-0.41%)
Nov 01, 2021 9.790 9.790 9.790 178 +0.03(+0.31%)
Oct 29, 2021 9.800 9.800 9.760 9.760 20,058 -0.02(-0.20%)
Oct 28, 2021 9.760 9.780 9.760 9.780 7,237 +0.02(+0.20%)
Oct 27, 2021 9.720 9.762 9.720 9.760 2,020 -0.01(-0.10%)
Oct 26, 2021 9.750 9.770 9.770 916 +0.00(+0.00%)
Oct 25, 2021 9.720 9.770 9.700 9.770 40,838 +0.06(+0.62%)
Oct 21, 2021 9.710 9.710 9.710 563 -0.01(-0.10%)
Oct 19, 2021 9.720 9.720 9.720 17 +0.01(+0.10%)
Oct 14, 2021 9.710 9.710 9.710 878 -0.12(-1.22%)
Oct 08, 2021 9.830 9.830 9.830 3 +0.11(+1.13%)
Oct 07, 2021 9.755 9.755 9.705 9.720 2,344 -0.02(-0.21%)
Oct 06, 2021 9.710 9.740 9.710 9.740 25,170 +0.03(+0.31%)
Oct 04, 2021 9.710 9.710 9.710 21 +0.01(+0.10%)
Oct 01, 2021 9.700 9.720 9.700 9.700 17,338 -0.01(-0.10%)
Sep 30, 2021 9.700 9.720 9.680 9.710 53,786 +0.01(+0.05%)
Sep 29, 2021 9.700 9.707 9.700 9.705 1,452 +0.02(+0.15%)
Sep 24, 2021 9.690 9.690 9.690 52 -0.01(-0.10%)
Sep 22, 2021 9.700 9.700 9.700 7 +0.00(+0.00%)
Sep 21, 2021 9.670 9.700 9.670 9.700 1,224 +0.00(+0.00%)
Sep 20, 2021 9.670 9.712 9.660 9.700 8,181 -0.02(-0.21%)
Sep 17, 2021 9.690 9.720 9.660 9.720 30,910 +0.05(+0.52%)
Sep 16, 2021 9.660 9.680 9.650 9.670 5,122 +0.00(+0.00%)
Sep 15, 2021 9.657 9.670 9.657 9.670 2,658 +0.00(+0.00%)
Sep 14, 2021 9.660 9.670 9.660 9.670 1,231 +0.01(+0.05%)
Sep 13, 2021 9.666 9.680 9.660 9.665 31,167 +0.00(+0.05%)
Sep 10, 2021 9.660 9.661 9.660 9.660 992 +0.01(+0.10%)
Sep 07, 2021 9.651 9.651 9.651 19 -0.02(-0.20%)
Sep 03, 2021 9.630 9.670 9.630 9.670 438 +0.04(+0.42%)
Aug 27, 2021 9.630 9.630 9.630 4,717 -0.01(-0.10%)
Aug 26, 2021 9.640 9.640 9.640 9.640 176 +0.01(+0.10%)
Aug 23, 2021 9.630 9.630 9.630 29 -0.01(-0.10%)
Aug 20, 2021 9.650 9.650 9.630 9.640 125,566 -0.01(-0.10%)
Aug 17, 2021 9.650 9.650 9.650 0 -0.03(-0.31%)
Aug 16, 2021 9.640 9.700 9.640 9.680 7,127 +0.00(+0.00%)
Aug 13, 2021 9.665 9.680 9.665 9.680 313 -0.02(-0.15%)
Aug 12, 2021 9.640 9.695 9.640 9.695 1,387,696 +0.03(+0.26%)
Aug 11, 2021 9.670 9.670 9.670 9.670 170 +0.02(+0.21%)
Aug 09, 2021 9.650 9.650 9.650 15 -0.02(-0.21%)
Aug 05, 2021 9.670 9.670 9.670 110 +0.01(+0.10%)
Aug 04, 2021 9.650 9.660 9.630 9.660 238,756 +0.03(+0.31%)
Aug 03, 2021 9.680 9.680 9.630 9.630 18,113 -0.05(-0.52%)
Aug 02, 2021 9.645 9.680 9.645 9.680 28,989 +0.05(+0.52%)
Jul 30, 2021 9.660 9.660 9.630 9.630 8,083 +0.00(+0.00%)
Jul 29, 2021 9.640 9.640 9.630 9.630 19,115 -0.01(-0.10%)
Jul 27, 2021 9.640 9.640 9.640 118 +0.00(+0.00%)
Jul 26, 2021 9.650 9.660 9.639 9.640 7,962 -0.15(-1.53%)
Jul 23, 2021 9.640 9.790 9.637 9.790 2,784 +0.16(+1.66%)
Jul 21, 2021 9.630 9.630 9.630 44 +0.01(+0.10%)
Jul 20, 2021 9.650 9.650 9.620 9.620 3,320 -0.04(-0.41%)
Jul 19, 2021 9.660 9.660 9.660 9.660 565 -0.02(-0.21%)
Jul 16, 2021 9.680 9.680 9.680 9.680 113 +0.00(+0.00%)
Jul 15, 2021 9.680 9.680 9.680 9.680 438 +0.02(+0.21%)
Jul 14, 2021 9.681 9.755 9.660 9.660 2,944 -0.03(-0.33%)
Jul 13, 2021 9.701 9.754 9.661 9.692 1,242 -0.03(-0.28%)
Jul 12, 2021 9.630 9.720 9.630 9.720 6,233 +0.02(+0.21%)
Jul 09, 2021 9.700 9.700 9.700 9.700 5,985 +0.04(+0.41%)
Jul 08, 2021 9.650 9.660 9.640 9.660 4,584 +0.02(+0.21%)
Jul 07, 2021 9.650 9.660 9.630 9.640 49,566 -0.02(-0.21%)
Jul 06, 2021 9.650 9.660 9.650 9.660 43,218 +0.01(+0.10%)
Jun 30, 2021 9.650 9.650 9.650 1 -0.01(-0.10%)
Jun 29, 2021 9.630 9.680 9.620 9.660 276,740 +0.01(+0.10%)
Jun 28, 2021 9.670 9.670 9.630 9.650 13,975 -0.07(-0.72%)
Jun 25, 2021 9.660 9.720 9.660 9.720 4,693 +0.07(+0.73%)
Jun 24, 2021 9.690 9.690 9.640 9.650 3,699 -0.04(-0.41%)
Jun 23, 2021 9.680 9.690 9.650 9.690 16,749 +0.00(+0.00%)
Jun 22, 2021 9.670 9.690 9.660 9.690 3,111 +0.02(+0.21%)
Jun 21, 2021 9.680 9.680 9.630 9.670 35,177 -0.01(-0.10%)
Jun 18, 2021 9.650 9.680 9.650 9.680 1,581 +0.00(+0.00%)
Jun 17, 2021 9.680 9.680 9.680 9.680 1,653 +0.00(+0.00%)
Jun 16, 2021 9.680 9.680 9.650 9.680 4,847 +0.02(+0.21%)
Jun 15, 2021 9.650 9.660 9.650 9.660 104,373 +0.03(+0.31%)
Jun 14, 2021 9.650 9.650 9.610 9.630 256,778 +0.00(+0.00%)
Jun 11, 2021 9.600 9.660 9.600 9.630 34,434 -0.01(-0.10%)
Jun 10, 2021 9.650 9.680 9.620 9.640 134,426 +0.00(+0.00%)
Jun 09, 2021 9.690 9.690 9.630 9.640 6,814 +0.00(+0.00%)
Jun 08, 2021 9.700 9.700 9.625 9.640 37,254 +0.00(+0.00%)
Jun 07, 2021 9.640 9.640 9.640 9.640 1,283 +0.01(+0.10%)
Jun 04, 2021 9.630 9.630 9.630 9.630 1,583 +0.00(+0.00%)
Jun 03, 2021 9.640 9.730 9.620 9.630 8,811 +0.00(+0.00%)
Jun 01, 2021 9.630 9.630 9.630 20 -0.33(-3.31%)
May 26, 2021 9.960 9.960 9.960 15 +0.29(+2.95%)
May 20, 2021 9.675 9.675 9.675 52 -0.07(-0.77%)
May 19, 2021 9.750 9.750 9.750 9.750 196 +0.00(+0.00%)
May 18, 2021 9.750 9.750 9.750 9.750 254 +0.12(+1.25%)
May 17, 2021 9.630 9.630 9.630 9.630 297 -0.12(-1.23%)
May 14, 2021 9.790 9.790 9.750 9.750 18,090 -0.02(-0.21%)
May 13, 2021 9.760 9.770 9.750 9.770 14,530 +0.02(+0.15%)
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.