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 (%)
Apr 30, 2021 9.870 9.920 9.870 9.900 23,700 -0.02(-0.20%)
Apr 29, 2021 9.950 9.950 9.900 9.920 22,724 +0.02(+0.20%)
Apr 28, 2021 9.920 9.950 9.840 9.900 96,558 -0.02(-0.20%)
Apr 27, 2021 9.910 9.940 9.880 9.920 47,868 +0.00(+0.00%)
Apr 26, 2021 9.930 9.930 9.900 9.920 17,344 -0.01(-0.10%)
Apr 23, 2021 9.820 9.930 9.820 9.930 40,200 +0.12(+1.22%)
Apr 22, 2021 9.850 9.900 9.780 9.810 49,230 -0.07(-0.71%)
Apr 21, 2021 9.820 9.895 9.820 9.880 22,437 +0.03(+0.30%)
Apr 20, 2021 9.950 9.950 9.840 9.850 64,400 -0.07(-0.71%)
Apr 19, 2021 9.940 9.950 9.870 9.920 71,403 -0.02(-0.20%)
Apr 16, 2021 9.950 9.990 9.930 9.940 60,000 -0.02(-0.20%)
Apr 15, 2021 9.990 10.02 9.950 9.960 26,303 -0.02(-0.20%)
Apr 14, 2021 9.970 10.00 9.960 9.980 32,541 +0.00(+0.00%)
Apr 13, 2021 9.920 10.00 9.910 9.980 74,817 +0.01(+0.10%)
Apr 12, 2021 10.05 10.05 9.930 9.970 45,140 -0.04(-0.40%)
Apr 09, 2021 9.920 10.04 9.920 10.01 66,700 +0.07(+0.70%)
Apr 08, 2021 9.900 9.950 9.870 9.940 45,433 +0.04(+0.40%)
Apr 07, 2021 9.900 9.910 9.840 9.900 135,084 -0.02(-0.20%)
Apr 06, 2021 9.810 9.930 9.810 9.920 110,545 +0.11(+1.12%)
Apr 05, 2021 9.880 9.915 9.810 9.810 285,432 -0.06(-0.61%)
Apr 01, 2021 9.820 9.920 9.820 9.870 57,400 +0.05(+0.51%)
Mar 31, 2021 9.900 9.910 9.790 9.820 309,851 -0.04(-0.36%)
Mar 30, 2021 9.890 9.900 9.800 9.855 147,706 -0.04(-0.45%)
Mar 29, 2021 9.900 9.940 9.820 9.900 261,209 -0.05(-0.50%)
Mar 26, 2021 9.830 9.990 9.740 9.950 342,500 +0.17(+1.74%)
Mar 25, 2021 9.680 9.810 9.580 9.780 462,587 +0.03(+0.31%)
Mar 24, 2021 9.860 9.860 9.700 9.750 941,355 -0.05(-0.51%)
Mar 23, 2021 9.840 9.860 9.680 9.800 2,248,520 -0.01(-0.10%)
Mar 22, 2021 9.810 9.880 9.800 9.810 89,830 -0.01(-0.10%)
Mar 19, 2021 9.890 9.890 9.790 9.820 303,000 -0.08(-0.81%)
Mar 18, 2021 9.920 9.940 9.860 9.900 142,493 -0.01(-0.10%)
Mar 17, 2021 9.930 9.930 9.850 9.910 194,337 -0.01(-0.10%)
Mar 16, 2021 10.05 10.10 9.920 9.920 115,420 -0.18(-1.78%)
Mar 15, 2021 10.01 10.10 9.960 10.10 181,972 +0.08(+0.80%)
Mar 12, 2021 10.14 10.17 9.985 10.02 181,900 -0.08(-0.79%)
Mar 11, 2021 10.24 10.24 10.09 10.10 247,807 -0.59(-5.52%)
Mar 10, 2021 10.10 10.69 10.01 10.69 85,669 +0.69(+6.90%)
Mar 09, 2021 10.06 10.15 9.990 10.00 148,219 +0.00(+0.00%)
Mar 08, 2021 10.05 10.20 9.970 10.00 430,661 +0.00(+0.00%)
Mar 05, 2021 10.00 10.05 9.900 10.00 370,300 +0.00(+0.00%)
Mar 04, 2021 10.05 10.10 9.990 10.00 687,684 -0.12(-1.19%)
Mar 03, 2021 10.19 10.25 10.03 10.12 227,174 -0.09(-0.88%)
Mar 02, 2021 10.40 10.42 10.16 10.21 227,990 -0.21(-2.02%)
Mar 01, 2021 10.55 10.63 10.39 10.42 157,847 +0.01(+0.10%)
Feb 26, 2021 10.51 10.61 10.30 10.41 483,800 +0.00(+0.00%)
Feb 25, 2021 10.80 10.80 10.32 10.41 286,273 -0.38(-3.52%)
Feb 24, 2021 10.69 10.93 10.67 10.79 221,157 +0.11(+1.03%)
Feb 23, 2021 10.74 10.79 10.14 10.68 452,161 -0.25(-2.29%)
Feb 22, 2021 11.13 11.14 10.85 10.93 281,479 -0.07(-0.64%)
Feb 19, 2021 10.99 11.03 10.88 11.00 320,600 +0.06(+0.55%)
Feb 18, 2021 10.93 11.05 10.90 10.94 228,244 -0.01(-0.09%)
Feb 17, 2021 10.89 11.08 10.89 10.95 518,496 +0.04(+0.37%)
Feb 16, 2021 11.07 11.15 10.86 10.91 433,909 -0.09(-0.82%)
Feb 12, 2021 10.98 11.06 10.91 11.00 399,900 +0.02(+0.18%)
Feb 11, 2021 11.07 11.25 10.86 10.98 301,415 -0.17(-1.52%)
Feb 10, 2021 11.25 11.39 11.14 11.15 163,220 -0.05(-0.45%)
Feb 09, 2021 11.25 11.42 11.04 11.20 430,462 -0.01(-0.09%)
Feb 08, 2021 11.03 11.22 11.03 11.21 809,899 +0.26(+2.37%)
Feb 05, 2021 11.04 11.10 10.90 10.95 498,100 -0.04(-0.36%)
Feb 04, 2021 11.00 11.05 10.90 10.99 227,215 +0.03(+0.27%)
Feb 03, 2021 10.90 11.00 10.84 10.96 564,649 +0.12(+1.11%)
Feb 02, 2021 10.78 11.04 10.78 10.84 494,199 +0.10(+0.93%)
Feb 01, 2021 10.79 10.91 10.70 10.74 246,487 -0.02(-0.19%)
Jan 29, 2021 10.70 10.83 10.60 10.76 120,000 +0.06(+0.56%)
Jan 28, 2021 10.61 10.79 10.61 10.70 140,344 +0.05(+0.47%)
Jan 27, 2021 10.68 10.85 10.57 10.65 581,552 -0.20(-1.84%)
Jan 26, 2021 10.93 11.25 10.80 10.85 172,943 -0.03(-0.28%)
Jan 25, 2021 11.10 11.25 10.70 10.88 686,696 -0.09(-0.82%)
Jan 22, 2021 10.90 11.05 10.80 10.97 272,100 +0.13(+1.20%)
Jan 21, 2021 10.90 11.09 10.75 10.84 157,654 -0.06(-0.55%)
Jan 20, 2021 10.81 10.94 10.75 10.90 394,241 +0.13(+1.21%)
Jan 19, 2021 10.74 10.84 10.67 10.77 508,949 +0.10(+0.94%)
Jan 15, 2021 10.78 10.87 10.62 10.67 210,400 -0.03(-0.28%)
Jan 14, 2021 10.80 10.84 10.58 10.70 395,116 -0.05(-0.47%)
Jan 13, 2021 10.68 10.85 10.60 10.75 426,282 +0.15(+1.42%)
Jan 12, 2021 10.37 10.60 10.36 10.60 189,335 +0.23(+2.22%)
Jan 11, 2021 10.31 10.38 10.27 10.37 84,007 +0.07(+0.68%)
Jan 08, 2021 10.38 10.50 10.20 10.30 132,900 +0.01(+0.10%)
Jan 07, 2021 10.14 10.32 10.13 10.29 335,582 +0.19(+1.88%)
Jan 06, 2021 10.18 10.23 10.10 10.10 124,185 -0.11(-1.08%)
Jan 05, 2021 10.11 10.23 10.11 10.21 69,199 +0.10(+0.99%)
Jan 04, 2021 10.23 10.23 10.10 10.11 126,322 +0.01(+0.10%)
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.