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 (%)
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%)
Nov 01, 2021 9.820 9.820 9.820 9.820 1,570 +0.01(+0.10%)
Oct 29, 2021 9.790 9.810 9.790 9.810 45,248 -0.02(-0.20%)
Oct 28, 2021 9.820 9.850 9.820 9.830 59,589 +0.00(+0.00%)
Oct 27, 2021 9.810 9.830 9.810 9.830 75,052 +0.02(+0.20%)
Oct 26, 2021 9.800 9.810 9.810 2,683 +0.02(+0.20%)
Oct 25, 2021 9.800 9.800 9.780 9.790 116,107 +0.01(+0.10%)
Oct 22, 2021 9.790 9.790 9.780 9.780 125,292 +0.00(+0.00%)
Oct 21, 2021 9.760 9.800 9.760 9.780 30,549 +0.01(+0.10%)
Oct 20, 2021 9.770 9.770 9.770 9.770 1,494 +0.00(+0.00%)
Oct 19, 2021 9.770 9.770 9.770 9.770 11,298 -0.01(-0.10%)
Oct 18, 2021 9.780 9.780 9.780 9.780 1,620 -0.01(-0.10%)
Oct 15, 2021 9.780 9.799 9.780 9.790 1,991 +0.00(+0.00%)
Oct 14, 2021 9.780 9.790 9.760 9.790 75,598 +0.00(+0.00%)
Oct 13, 2021 9.790 9.790 9.790 9.790 1,258 +0.00(+0.00%)
Oct 12, 2021 9.790 9.790 9.790 9.790 2,945 +0.01(+0.10%)
Oct 11, 2021 9.780 9.780 9.780 9.780 367 -0.01(-0.10%)
Oct 08, 2021 9.780 9.800 9.780 9.790 17,210 -0.01(-0.10%)
Oct 07, 2021 9.800 9.800 9.760 9.800 2,032 +0.04(+0.41%)
Oct 06, 2021 9.760 9.775 9.760 9.760 20,895 -0.01(-0.10%)
Oct 05, 2021 9.770 9.775 9.760 9.770 148,158 -0.01(-0.10%)
Oct 04, 2021 9.800 9.800 9.780 9.780 9,281 -0.02(-0.20%)
Oct 01, 2021 9.780 9.800 9.780 9.800 11,307 +0.02(+0.20%)
Sep 30, 2021 9.780 9.790 9.780 9.780 19,105 +0.00(+0.00%)
Sep 29, 2021 9.760 9.780 9.760 9.780 27,514 +0.00(+0.00%)
Sep 28, 2021 9.770 9.780 9.770 9.780 44,147 +0.01(+0.10%)
Sep 27, 2021 9.790 9.790 9.760 9.770 50,253 +0.01(+0.10%)
Sep 24, 2021 9.760 9.790 9.760 9.760 44,772 +0.00(+0.00%)
Sep 23, 2021 9.800 9.800 9.760 9.760 10,437 -0.02(-0.20%)
Sep 22, 2021 9.760 9.780 9.760 9.780 182,614 +0.02(+0.20%)
Sep 21, 2021 9.770 9.770 9.760 9.760 4,452 +0.00(+0.00%)
Sep 20, 2021 9.750 9.780 9.750 9.760 10,799 -0.02(-0.20%)
Sep 17, 2021 9.750 9.790 9.750 9.780 19,937 +0.03(+0.31%)
Sep 16, 2021 9.750 9.780 9.740 9.750 41,409 -0.03(-0.31%)
Sep 15, 2021 9.750 9.780 9.750 9.780 9,190 +0.02(+0.20%)
Sep 14, 2021 9.740 9.770 9.740 9.760 2,170 -0.01(-0.10%)
Sep 13, 2021 9.730 9.770 9.730 9.770 7,616 +0.02(+0.21%)
Sep 10, 2021 9.730 9.760 9.730 9.750 10,299 +0.00(+0.00%)
Sep 09, 2021 9.730 9.760 9.730 9.750 3,096 -0.01(-0.10%)
Sep 08, 2021 9.730 9.760 9.730 9.760 6,263 +0.02(+0.21%)
Sep 07, 2021 9.720 9.750 9.720 9.740 347,681 -0.01(-0.10%)
Sep 03, 2021 9.720 9.770 9.720 9.750 73,564 +0.01(+0.10%)
Sep 02, 2021 9.730 9.760 9.710 9.740 33,377 -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.