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 )

9.390 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 (%)
Jan 31, 2022 9.840 9.860 64,609 +0.01(+0.10%)
Jan 28, 2022 9.840 9.855 9.840 9.850 15,592 -0.01(-0.05%)
Jan 27, 2022 9.840 9.875 9.840 9.855 1,054,085 +0.01(+0.05%)
Jan 26, 2022 9.840 9.870 9.830 9.850 43,399 +0.02(+0.20%)
Jan 25, 2022 9.840 9.850 9.800 9.830 395,108 +0.00(+0.00%)
Jan 24, 2022 9.820 9.860 9.820 9.830 181,014 -0.01(-0.10%)
Jan 21, 2022 9.850 9.890 9.840 9.840 523,753 -0.02(-0.20%)
Jan 20, 2022 9.870 9.890 9.850 9.860 47,570 -0.02(-0.20%)
Jan 19, 2022 9.890 9.890 9.875 9.880 24,326 +0.00(+0.00%)
Jan 18, 2022 9.900 9.910 9.880 9.880 29,324 -0.02(-0.20%)
Jan 14, 2022 9.900 0 +0.00(+0.00%)
Jan 13, 2022 9.910 9.920 9.890 9.900 1,675,360 -0.01(-0.10%)
Jan 12, 2022 9.900 9.950 9.895 9.910 108,897 -0.02(-0.20%)
Jan 11, 2022 9.920 9.950 9.885 9.930 2,808,993 +0.01(+0.10%)
Jan 10, 2022 9.950 9.950 9.920 9.920 80,249 -0.03(-0.30%)
Jan 07, 2022 9.950 9.990 9.940 9.950 86,220 +0.01(+0.10%)
Jan 06, 2022 9.940 9.950 9.915 9.940 247,721 +0.03(+0.30%)
Jan 05, 2022 9.930 9.950 9.910 9.910 329,758 -0.01(-0.10%)
Jan 04, 2022 9.990 9.995 9.920 9.920 414,467 -0.08(-0.80%)
Jan 03, 2022 9.990 10.00 9.960 10.00 94,557 +0.01(+0.10%)
Dec 31, 2021 9.990 9.990 9.954 9.990 124,893 +0.00(+0.00%)
Dec 30, 2021 9.990 10.01 9.940 9.990 277,599 -0.01(-0.10%)
Dec 29, 2021 10.02 10.02 9.940 10.00 106,019 -0.01(-0.10%)
Dec 28, 2021 9.970 10.02 9.870 10.01 595,653 +0.03(+0.30%)
Dec 27, 2021 10.05 10.05 9.940 9.980 85,681 -0.05(-0.50%)
Dec 23, 2021 9.970 10.04 9.920 10.03 365,682 +0.05(+0.50%)
Dec 22, 2021 9.960 9.990 9.910 9.980 740,036 -0.01(-0.10%)
Dec 21, 2021 9.990 9.990 9.950 9.990 112,743 +0.00(+0.00%)
Dec 20, 2021 10.00 10.00 9.940 9.990 235,382 -0.01(-0.10%)
Dec 17, 2021 10.00 10.05 9.990 10.00 489,560 -0.04(-0.40%)
Dec 16, 2021 10.09 10.09 9.990 10.04 933,296 -0.02(-0.20%)
Dec 15, 2021 10.05 10.10 10.03 10.06 1,505,496 -0.03(-0.30%)
Dec 14, 2021 10.08 10.11 9.990 10.09 3,796,175 -0.11(-1.08%)
Dec 13, 2021 10.26 10.32 10.04 10.20 13,857,225 +0.35(+3.55%)
Dec 10, 2021 9.850 9.850 9.830 9.850 134,326 +0.02(+0.20%)
Dec 09, 2021 9.830 9.835 9.830 9.830 1,926 -0.01(-0.10%)
Dec 08, 2021 9.830 9.840 9.830 9.840 4,173 +0.01(+0.10%)
Dec 07, 2021 9.810 9.840 9.810 9.830 346,301 +0.01(+0.10%)
Dec 06, 2021 9.820 9.830 9.810 9.820 6,386 +0.00(+0.03%)
Dec 03, 2021 9.840 9.840 9.810 9.817 4,040 -0.01(-0.13%)
Dec 02, 2021 9.820 9.830 9.820 9.830 6,231 +0.01(+0.10%)
Dec 01, 2021 9.840 9.840 9.820 9.820 5,947 -0.01(-0.10%)
Nov 30, 2021 9.825 9.831 9.830 9.830 26,026 +0.00(+0.00%)
Nov 29, 2021 9.830 9.830 9.820 9.830 650 +0.00(+0.00%)
Nov 26, 2021 9.820 9.830 9.820 9.830 2,113 +0.00(+0.00%)
Nov 24, 2021 9.820 9.840 9.820 9.830 4,069 +0.00(+0.00%)
Nov 23, 2021 9.820 9.830 9.810 9.830 13,966 +0.01(+0.10%)
Nov 22, 2021 9.830 9.830 9.820 9.820 93,642 -0.01(-0.10%)
Nov 19, 2021 9.810 9.840 9.810 9.830 2,545 +0.00(+0.00%)
Nov 18, 2021 9.810 9.840 9.830 9.830 22,943 +0.01(+0.10%)
Nov 17, 2021 9.820 9.820 9.810 9.820 9,893 -0.03(-0.30%)
Nov 16, 2021 9.830 9.865 9.820 9.850 31,444 +0.00(+0.00%)
Nov 15, 2021 9.850 9.850 9.810 9.850 422,224 +0.03(+0.31%)
Nov 12, 2021 9.820 9.830 9.820 9.820 11,977 -0.01(-0.10%)
Nov 11, 2021 9.830 9.850 9.825 9.830 13,415 +0.01(+0.10%)
Nov 10, 2021 9.810 9.820 18,172 -0.01(-0.10%)
Nov 09, 2021 9.850 9.850 9.830 9.830 2,337 -0.02(-0.20%)
Nov 08, 2021 9.800 9.850 9.800 9.850 26,567 +0.04(+0.37%)
Nov 05, 2021 9.800 9.820 9.800 9.813 4,560 +0.01(+0.14%)
Nov 04, 2021 9.810 9.820 9.800 9.800 38,816 -0.01(-0.10%)
Nov 03, 2021 9.800 9.819 9.800 9.810 11,721 +0.00(+0.00%)
Nov 02, 2021 9.810 9.810 9.810 9.810 1,464 -0.01(-0.10%)
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.