Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ASPA
ABRI SPAC I, INC. Common Stock
stock NASDAQ

Inactive
Oct 25, 2023
27.05USD+114.683%(+14.45)2,018,302
Pre-market
0.00USD-100.000%(-12.60)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-10-25		27.360038.400023.350127.0500+114.683%2,018,3020.000%
2023-10-24		10.250015.00008.700012.6000+14.027%89,567+114.683%
2023-10-23		9.850011.50009.720011.0500+8.435%26,852+144.796%
2023-10-20		11.090011.130010.010010.1904-10.767%11,098+165.446%
2023-10-19		10.810011.910010.490011.4200+5.259%8,663+136.865%
2023-10-18		10.550010.849410.300010.8494+0.644%7,358+149.323%
2023-10-17		10.720010.780010.690010.7800+0.466%8,317+150.928%
2023-10-16		10.710010.770010.710010.7300-1.101%3,631+152.097%
2023-10-13		10.710010.849410.700010.8494-0.464%2,758+149.323%
2023-10-12		10.900010.900010.900010.9000+0.331%305+148.165%
2023-10-11		10.710010.864010.700010.8640-0.330%819+148.987%
2023-10-10		10.950010.950010.710010.9000-0.909%1,500+148.165%
2023-10-09		11.000011.000011.000011.00000.000%672+145.909%
2023-10-06		11.000011.000010.985011.00000.000%2,188+145.909%
2023-10-05		10.991011.000010.991011.00000.000%5,867+145.909%
2023-10-04		11.050011.050011.000011.00000.000%31,670+145.909%
2023-10-03		11.000011.000010.950011.0000-0.181%8,372+145.909%
2023-10-02		10.950011.050010.940011.0200+0.640%8,352+145.463%
2023-09-27		10.949910.949910.949910.9499-0.001%220+147.034%
2023-09-25		10.950010.950010.950010.95000.000%101+147.032%
2023-09-21		10.950010.950010.950010.95000.000%322+147.032%
2023-09-13		10.950010.950010.950010.95000.000%208+147.032%
2023-09-11		10.950010.950010.950010.9500+1.015%101+147.032%
2023-09-08		10.848010.850010.800010.8400+0.557%801+149.539%
2023-09-07		10.730010.832010.730010.7800-0.828%3,564+150.928%
2023-09-06		10.810010.870010.800010.8700-0.549%1,385+148.850%
2023-09-05		10.930010.930010.930010.9300+0.275%114+147.484%
2023-09-01		10.900010.900010.891010.9000-0.457%812+148.165%
2023-08-31		10.930010.950010.800610.9500+0.183%2,177+147.032%
2023-08-30		10.940010.940010.870010.93000.000%1,720+147.484%
2023-08-29		10.930010.930010.870010.9300-0.091%700+147.484%
2023-08-25		10.895010.940010.895010.9400+0.091%391+147.258%
2023-08-24		10.940010.950010.850010.9300-0.183%2,134+147.484%
2023-08-22		10.900010.950010.850010.9500+0.275%7,527+147.032%
2023-08-21		10.940210.940210.900010.9200+0.368%1,003+147.711%
2023-08-18		10.942810.950010.880010.8800-0.275%2,183+148.621%
2023-08-17		10.942810.950010.910010.9100+0.092%2,381+147.938%
2023-08-16		10.849910.900010.840010.9000+0.926%3,687+148.165%
2023-08-15		10.800010.800010.800010.8000+0.372%251+150.463%
2023-08-14		10.755010.880010.720110.7600-0.186%5,820+151.394%
2023-08-10		11.120011.120010.650010.7800-8.489%92,500+150.928%
2023-08-09		11.780011.800011.700011.7800-0.592%10,571+129.626%
2023-08-08		11.523012.500011.500011.8501+2.955%40,613+128.268%
2023-08-07		11.300011.650011.299911.5100+3.229%11,608+135.013%
2023-08-04		11.020011.298011.020011.1500+0.723%3,566+142.601%
2023-08-03		11.050011.080011.050011.0700+0.272%2,587+144.354%
2023-08-02		11.180011.180011.039511.0400-0.541%56,511+145.018%
2023-08-01		11.150011.300011.096811.1000-0.270%9,820+143.694%
2023-07-31		11.100011.130011.100011.1300+1.182%5,204+143.037%
2023-07-28		11.000011.000011.000011.0000-0.901%100+145.909%
2023-07-27		11.000011.100010.999211.1000+0.909%34,601+143.694%
2023-07-26		10.939911.000010.936511.0000+1.852%4,545+145.909%
2023-07-25		10.790010.800010.790010.8000+0.935%500+150.463%
2023-07-14		10.700010.700010.700010.7000+0.094%100+152.804%
2023-06-21		10.690010.690010.690010.69000.000%604+153.040%
2023-05-16		10.560010.690010.560010.6900+1.327%611+153.040%
2023-04-26		10.510010.550010.500010.55000.000%15,347+156.398%
2023-04-04		10.550010.550010.550010.5500+0.476%1,101+156.398%
2023-04-03		10.500010.500010.500010.5000+0.191%5,750+157.619%
2023-02-13		10.480010.480010.480010.48000.000%100+158.111%
2023-02-10		10.380010.480010.380010.48000.000%503+158.111%
2023-02-03		10.480010.480010.480010.48000.000%102+158.111%
2023-02-02		10.480010.480010.480010.4800+0.769%100+158.111%
2023-01-30		10.400010.400010.400010.4000+0.289%4,135+160.096%
2023-01-25		10.330010.370010.330010.3700-0.181%1,302+160.849%
2023-01-23		10.388810.388810.388810.3888-0.108%209+160.377%
2023-01-17		10.400010.400010.400010.4000+0.873%4,743+160.096%
2023-01-09		10.340010.350010.310010.3100+0.389%1,122+162.367%
2023-01-05		10.340010.350010.270010.2700-0.773%1,363+163.389%
2023-01-04		10.350010.350010.350010.3500+1.272%223+161.353%
2022-12-27		10.220010.220010.220010.2200-0.098%171+164.677%
2022-12-23		10.350010.350010.230010.2300-0.535%594+164.418%
2022-12-21		10.285010.285010.285010.2850-0.532%596+163.004%
2022-12-20		10.240010.340010.220010.3400-0.097%1,998+161.605%
2022-12-19		10.350010.350010.350010.3500+0.976%150+161.353%
2022-12-12		10.350010.350010.220010.2500+0.294%350,149+163.902%
2022-12-09		10.220010.220010.220010.2200-0.098%375,000+164.677%
2022-12-05		10.490010.650010.230010.2300+0.393%1,332+164.418%
2022-12-02		10.190010.190110.190010.1900-0.049%2,242+165.456%
2022-12-01		10.200010.200010.195010.1950+0.049%1,500+165.326%
2022-11-30		10.650010.650010.170010.1900+0.394%2,400+165.456%
2022-11-29		10.390010.390010.100010.1500+0.296%4,200+166.502%
2022-11-28		10.600010.600010.100010.1200-0.296%3,109+167.292%
2022-11-25		10.185010.218310.140010.15000.000%1,887+166.502%
2022-11-22		10.150010.150010.150010.1500-0.490%137,320+166.502%
2022-11-21		10.215010.215010.200010.2000-0.098%4,200+165.196%
2022-11-14		10.210010.210010.210010.2100+0.989%1,006+164.936%
2022-11-11		10.150010.150010.110010.1100-0.247%215+167.557%
2022-11-10		10.600010.600010.135010.1350+0.148%834+166.897%
2022-11-09		10.110010.120010.110010.12000.000%237+167.292%
2022-11-08		10.100010.140010.100010.1200+0.297%2,711+167.292%
2022-11-07		10.340010.340010.090010.09000.000%984+168.087%
2022-11-04		10.370010.370010.090010.0900+0.199%1,301+168.087%
2022-11-03		10.450010.450010.055010.0700+0.149%3,100+168.620%
2022-11-02		10.550010.550010.050010.0550+0.050%21,179+169.020%
2022-11-01		10.050010.050010.050010.05000.000%4,985+169.154%
2022-10-31		10.050010.050010.040010.0500+0.100%2,502+169.154%
2022-10-27		10.040010.040010.040010.0400-0.100%1,701+169.422%
2022-10-25		10.045010.050010.040010.0500+0.078%693+169.154%
2022-10-24		10.040110.042210.040010.0422-0.078%7,500+169.363%
2022-10-19		10.045010.050010.045010.0500+0.100%416+169.154%
2022-10-17		10.040010.040010.040010.0400+0.199%3,602+169.422%
2022-10-13		10.020110.020110.020110.0201-0.148%335+169.957%
2022-10-10		10.040010.040010.035010.03500.000%2,334+169.557%
2022-10-04		10.025010.040010.025010.0350+0.150%171,936+169.557%
2022-09-26		10.010010.020010.000010.02000.000%125,827+169.960%
2022-09-16		10.017610.020010.017610.02000.000%869+169.960%
2022-09-15		10.020010.020010.020010.0200-0.100%10,103+169.960%
2022-09-13		10.030010.030010.030010.0300+0.200%150+169.691%
2022-09-12		10.010010.010010.000010.01000.000%1,145+170.230%
2022-09-09		10.020010.020010.000010.0100-0.100%266,580+170.230%
2022-09-08		10.020010.020010.020010.02000.000%1,000+169.960%
2022-09-06		10.020010.020010.020010.0200-0.100%50,000+169.960%
2022-08-24		10.030010.030010.030010.0300+0.150%100+169.691%
2022-08-17		10.015010.015010.015010.0150-0.050%104+170.095%
2022-08-16		10.020110.020110.020010.02000.000%24,999+169.960%
2022-08-15		10.020010.020010.020010.0200+0.200%399+169.960%
2022-08-04		10.000010.000010.000010.0000+0.100%6,202+170.500%
2022-08-03		9.99009.99509.99009.99000.000%26,586+170.771%
2022-08-02		9.99009.99009.98999.9900+0.100%5,998+170.771%
2022-08-01		9.99009.99009.98009.9800-0.099%801+171.042%
2022-07-29		9.99009.99009.98979.98990.000%4,411+170.773%
2022-07-28		9.99009.99009.98999.9899+0.099%23,147+170.773%
2022-07-27		9.98009.99009.98009.98000.000%2,385+171.042%
2022-07-26		9.99009.99009.98009.9800-0.200%38,770+171.042%
2022-07-25		9.980010.00009.980010.0000+0.301%249,324+170.500%
2022-07-22		9.98009.98009.97009.9700-0.100%20,800+171.314%
2022-07-19		9.98009.98009.98009.98000.000%8,775+171.042%
2022-07-18		9.98009.98009.98009.98000.000%80,234+171.042%
2022-07-15		9.97009.98009.97009.9800+0.100%1,934+171.042%
2022-07-13		9.97009.97009.97009.97000.000%300+171.314%
2022-07-11		9.97009.97009.97009.9700+0.100%5,678+171.314%
2022-07-08		9.96009.96039.96009.96000.000%20,124+171.586%
2022-07-05		9.96009.96009.96009.9600+0.201%100+171.586%
2022-06-30		9.94009.94009.94009.9400-0.101%30,054+172.133%
2022-06-29		9.95009.95509.94009.9500-0.201%234,114+171.859%
2022-06-28		9.97009.97009.97009.9700-0.100%182+171.314%
2022-06-27		10.390010.45009.95009.9800+0.201%14,630+171.042%
2022-06-24		9.96009.96009.96009.96000.000%10,113+171.586%
2022-06-22		9.94939.96009.94939.9600+0.201%14,624+171.586%
2022-06-16		9.94009.95009.94009.94000.000%110,422+172.133%
2022-06-15		9.94009.95009.94009.9400-0.151%267,740+172.133%
2022-06-14		10.190010.19009.95009.9550+0.050%6,096+171.723%
2022-06-13		9.950010.25509.94009.95000.000%77,579+171.859%
2022-06-10		9.96009.96009.95009.95000.000%95,308+171.859%
2022-06-09		9.95009.99009.95009.9500-0.100%44,450+171.859%
2022-06-08		9.94009.96009.94009.9600+0.201%134,717+171.586%
2022-06-06		9.94009.94009.94009.9400+0.101%208+172.133%
2022-06-02		9.93039.93039.93009.9300-0.201%1,313+172.407%
2022-06-01		9.95009.95009.95009.9500+0.040%101+171.859%
2022-05-27		9.95009.95009.94609.9460-0.040%550+171.969%
2022-05-26		9.92009.95009.92009.95000.000%4,500+171.859%
2022-05-24		9.95009.95009.95009.95000.000%299+171.859%
2022-05-23		9.96009.96009.95009.9500+0.302%202+171.859%
2022-05-19		9.92009.92009.92009.9200-0.301%226+172.681%
2022-05-18		9.94999.94999.94999.9499+0.200%100+171.862%
2022-05-13		9.93009.93009.90009.9300+0.202%87,637+172.407%
2022-05-12		9.92009.93009.91009.91000.000%1,393+172.957%
2022-05-11		9.91009.91009.91009.9100-0.201%5,093+172.957%
2022-05-10		9.93009.94009.93009.9300+0.202%301+172.407%
2022-05-09		9.94009.94009.91009.9100-0.402%450+172.957%
2022-05-04		9.96009.96009.95009.9500+0.201%462+171.859%
2022-05-03		9.95009.95009.93009.9300-0.201%1,245+172.407%
2022-05-02		9.97009.97009.92009.9500+0.201%758+171.859%
2022-04-28		10.400010.40009.93009.93000.000%514+172.407%
2022-04-27		10.400010.40009.93009.93000.000%938+172.407%
2022-04-26		10.400010.40009.93009.93000.000%502+172.407%
2022-04-25		10.400010.40009.92009.9300+0.101%3,691+172.407%
2022-04-22		10.400010.40009.92009.92000.000%800+172.681%
2022-04-21		9.91009.92009.91009.9200+0.050%19,100+172.681%
2022-04-20		9.95009.98009.91009.9150-0.050%6,950+172.819%
2022-04-19		9.95009.97009.92009.9200-0.101%869+172.681%
2022-04-18		9.91009.93009.89009.93000.000%166,817+172.407%
2022-04-11		9.97009.97009.93009.9300+0.101%600+172.407%
2022-04-08		9.92509.93009.92009.9200-0.502%7,907+172.681%
2022-04-07		9.95009.97009.95009.9700+0.707%550+171.314%
2022-04-05		9.90009.90009.90009.90000.000%25,002+173.232%
2022-03-31		9.90009.96009.90009.90000.000%903+173.232%
2022-03-30		9.93009.93009.90009.9000+0.101%757+173.232%
2022-03-29		9.88009.89009.88009.8900+0.101%2,371+173.509%
2022-03-25		9.90009.90009.88009.8800-0.504%506+173.785%
2022-03-24		9.93009.93009.93009.9300+0.506%565+172.407%
2022-03-23		9.88009.88009.88009.88000.000%2,290+173.785%
2022-03-18		9.89009.89009.88009.8800-0.101%232+173.785%
2022-03-17		9.89009.89009.88009.8900+0.101%6,064+173.509%
2022-03-16		9.89009.89009.88009.8800-0.051%230+173.785%
2022-03-15		9.88009.88509.88009.88500.000%201+173.647%
2022-03-14		9.88009.90009.87009.8850+0.051%13,745+173.647%
2022-03-09		9.89009.90009.88009.88000.000%6,114+173.785%
2022-03-08		9.90009.90009.88009.88000.000%1,068+173.785%
2022-03-04		9.88009.88009.88009.8800-0.101%505+173.785%
2022-03-03		9.89009.89009.89009.8900+0.355%11,182+173.509%
2022-02-25		9.83009.85509.83009.8550+0.316%2,099+174.480%
2022-02-23		9.82409.82409.82409.8240-0.567%201+175.346%
2022-02-18		9.90009.90009.88009.8800-0.101%669+173.785%
2022-02-15		9.89009.89009.89009.89000.000%533+173.509%
2022-02-09		9.91009.91009.89009.8900-0.101%2,171+173.509%
2022-02-08		9.82009.90009.82009.9000-0.101%1,491+173.232%
2022-02-07		9.91009.91009.91009.9100+1.225%501+172.957%
2022-02-03		9.79019.79019.79019.7901-1.607%1,071+176.300%
2022-02-02		9.83009.95009.83009.9500+1.320%4,293+171.859%
2022-01-31		9.92009.92009.82049.8204-0.401%1,826+175.447%
2022-01-28		9.88009.88009.82009.8599+0.101%12,905+174.344%
2022-01-27		10.100010.17509.85009.8500+0.305%1,383,788+174.619%
2022-01-26		9.82009.86009.82009.82000.000%3,207+175.458%
2022-01-25		9.85009.85009.82009.8200-0.305%601+175.458%
2022-01-24		9.85009.85009.85009.85000.000%123+174.619%
2022-01-13		9.85009.87009.85009.8500+0.203%472+174.619%
2022-01-12		9.83009.83009.83009.83000.000%550+175.178%
2022-01-11		9.83009.83009.83009.8300-0.102%1,264+175.178%
2022-01-07		9.87009.87009.83009.8400+0.102%2,745+174.898%
2022-01-06		9.84009.85009.83009.8300-0.102%10,958+175.178%
2021-12-31		9.83009.84009.83009.8400+0.204%38,526+174.898%
2021-12-29		9.82009.82009.82009.8200+0.204%102,102+175.458%
2021-12-16		9.80009.80009.80009.8000-0.204%200+176.020%
2021-12-15		9.82009.82009.82009.8200-0.102%35,002+175.458%
2021-12-13		9.83009.83009.83009.83000.000%111+175.178%
2021-12-10		9.79009.83009.79009.8300-0.102%505+175.178%
2021-12-09		9.84009.84009.84009.8400+0.101%201+174.898%
2021-12-08		9.84949.84949.83009.8301-0.404%675+175.175%
2021-12-03		9.86999.87009.86999.8700+0.101%400+174.063%
2021-11-30		9.87009.87009.86009.8600+0.102%708+174.341%
2021-11-29		9.85009.85009.85009.8500-0.203%1,007+174.619%
2021-11-24		9.87009.87009.87009.8700+0.203%1,000+174.063%
2021-11-23		9.85009.85009.85009.85000.000%1,001+174.619%
2021-11-22		9.84009.85009.84009.8500-0.203%1,100+174.619%
2021-11-19		9.87009.87009.87009.8700+0.203%1,301+174.063%
2021-11-18		9.87009.87009.84009.85000.000%1,800+174.619%
2021-11-17		9.84009.85009.84009.85000.000%1,202+174.619%
2021-11-16		9.85009.85009.85009.8500-0.101%1,000+174.619%
2021-11-15		9.85009.86009.85009.8600+0.102%20,202+174.341%
2021-11-12		9.85009.85009.85009.8500-0.203%1,008+174.619%
2021-11-11		9.87009.87009.87009.87000.000%400+174.063%
2021-11-10		9.87009.87009.84009.8700+0.101%1,602+174.063%
2021-11-09		9.86009.86009.86009.8600+0.203%1,000+174.341%
2021-11-08		9.87009.87009.84009.8400-0.304%7,404+174.898%
2021-11-05		9.87009.87009.87009.87000.000%1,006+174.063%
2021-11-04		9.84509.87009.84509.8700+0.305%12,285+174.063%
2021-11-03		9.84009.84009.84009.8400+0.255%7,111+174.898%
2021-11-02		9.81009.81509.81009.8150+0.153%516,694+175.599%
2021-10-28		9.80009.80009.80009.8000-0.204%6,516+176.020%
2021-10-25		9.83009.83009.79009.8200+0.204%51,242+175.458%
2021-10-22		9.90009.90009.80009.8000+0.204%59,557+176.020%
2021-10-21		9.78009.78509.78009.7800-0.102%350,001+176.585%
2021-10-19		9.79009.79009.79009.7900+0.102%212,510+176.302%
2021-10-18		9.78009.78009.78009.7800-0.102%902+176.585%
2021-10-14		9.79009.79009.79009.79000.000%700+176.302%
2021-10-05		9.79009.79009.79009.7900-0.508%5,100+176.302%
2021-09-29		9.84009.85009.84009.8400+0.204%39,000+174.898%
2021-09-28		9.84009.84009.82009.8200+1.029%7,300+175.458%
2021-09-21		9.72009.72009.72009.7200-0.917%128+178.292%
2021-09-17		9.81009.81009.81009.8100+0.926%100+175.739%
2021-09-15		9.79009.79009.71009.7200+0.103%11,226+178.292%
2021-09-14		9.80009.80009.71009.7100-0.103%34,373+178.579%
2021-09-13		9.72009.72009.72009.72000.000%15,500+178.292%
2021-09-10		9.75009.75009.70009.7200+0.103%27,424+178.292%
2021-09-09		9.70009.71009.70009.7100+0.103%181,960+178.579%
2021-09-08		9.70009.79009.56859.7000-0.615%150,295+178.866%
2021-09-07		9.720010.33189.71009.7600+0.515%7,498+177.152%
2021-09-03		9.71009.71009.71009.71000.000%150,086+178.579%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC