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

Aea-Bridges Impact Corp Cl A (NY: IMPX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2022 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 (%)
Dec 31, 2020 10.10 10.10 10.10 90,015 -0.08(-0.79%)
Dec 30, 2020 10.25 10.41 10.18 10.18 90,015 +0.02(+0.20%)
Dec 29, 2020 10.42 10.42 10.16 10.16 286,916 -0.22(-2.12%)
Dec 28, 2020 10.56 10.60 10.31 10.38 450,338 +0.00(+0.00%)
Dec 24, 2020 10.30 10.45 10.25 10.38 433,900 +0.22(+2.17%)
Dec 23, 2020 10.16 10.29 10.13 10.16 329,283 +0.02(+0.20%)
Dec 22, 2020 10.15 10.23 10.10 10.14 337,256 +0.03(+0.30%)
Dec 21, 2020 10.17 10.17 10.07 10.11 159,209 -0.03(-0.30%)
Dec 18, 2020 10.20 10.23 10.09 10.14 115,600 +0.01(+0.10%)
Dec 17, 2020 10.15 10.17 10.10 10.13 113,851 +0.03(+0.30%)
Dec 16, 2020 10.33 10.33 10.09 10.10 531,284 -0.05(-0.49%)
Dec 15, 2020 10.22 10.22 10.06 10.15 333,301 -0.04(-0.39%)
Dec 14, 2020 10.50 10.50 10.11 10.19 315,947 -0.03(-0.29%)
Dec 11, 2020 10.35 10.52 10.00 10.22 420,000 +0.17(+1.69%)
Dec 10, 2020 10.00 10.07 9.910 10.05 109,082 +0.09(+0.90%)
Dec 09, 2020 10.39 10.39 9.880 9.960 765,755 +0.05(+0.50%)
Dec 08, 2020 9.980 9.980 9.800 9.910 364,320 +0.01(+0.10%)
Dec 07, 2020 10.00 10.02 9.800 9.900 141,276 +0.03(+0.30%)
Dec 04, 2020 9.860 9.890 9.750 9.870 114,900 +0.12(+1.22%)
Dec 03, 2020 9.950 9.950 9.750 9.751 77,729 -0.10(-1.00%)
Dec 02, 2020 9.970 9.970 9.780 9.850 11,227 -0.06(-0.61%)
Dec 01, 2020 9.950 9.950 9.890 9.910 11,052 +0.01(+0.10%)
Nov 30, 2020 10.40 10.40 9.740 9.900 83,504 +0.19(+1.96%)
Nov 27, 2020 9.800 9.800 9.660 9.710 11,600 +0.05(+0.52%)
Nov 25, 2020 9.660 9.680 9.660 9.660 1,600 +0.00(+0.00%)
Nov 24, 2020 9.649 9.660 9.649 9.660 7,095 +0.01(+0.13%)
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.