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 (%)
Jul 30, 2021 9.710 9.780 9.710 9.740 43,429 +0.02(+0.21%)
Jul 29, 2021 9.700 9.740 9.700 9.720 16,647 -0.01(-0.10%)
Jul 28, 2021 9.710 9.800 9.710 9.730 62,856 +0.00(+0.00%)
Jul 27, 2021 9.700 9.730 9.700 9.730 1,153 -0.01(-0.10%)
Jul 26, 2021 9.710 9.740 9.710 9.740 29,163 +0.00(+0.00%)
Jul 23, 2021 9.720 9.740 9.720 9.740 44,194 +0.02(+0.21%)
Jul 22, 2021 9.710 9.740 9.707 9.720 23,737 +0.00(+0.00%)
Jul 21, 2021 9.720 9.730 9.720 9.720 3,073 +0.00(+0.00%)
Jul 20, 2021 9.740 9.740 9.720 9.720 5,012 +0.00(+0.00%)
Jul 19, 2021 9.730 9.750 9.710 9.720 24,827 -0.05(-0.51%)
Jul 16, 2021 9.700 9.790 9.700 9.770 25,949 +0.00(+0.00%)
Jul 15, 2021 9.790 9.790 9.756 9.770 18,057 -0.01(-0.10%)
Jul 14, 2021 9.750 9.780 9.750 9.780 21,760 +0.03(+0.31%)
Jul 13, 2021 9.750 9.760 9.740 9.750 10,541 +0.00(+0.00%)
Jul 12, 2021 9.740 9.760 9.730 9.750 6,285 +0.01(+0.10%)
Jul 09, 2021 9.730 9.760 9.720 9.740 56,316 +0.01(+0.10%)
Jul 08, 2021 9.730 9.760 9.730 9.730 32,016 +0.01(+0.10%)
Jul 07, 2021 9.710 9.730 9.710 9.720 55,261 -0.02(-0.21%)
Jul 06, 2021 9.720 9.750 9.720 9.740 13,549 +0.00(+0.00%)
Jul 02, 2021 9.740 9.750 9.730 9.740 13,736 -0.01(-0.10%)
Jul 01, 2021 9.720 9.760 9.720 9.750 24,322 +0.01(+0.10%)
Jun 30, 2021 9.740 9.750 9.740 9.740 7,134 +0.00(+0.00%)
Jun 29, 2021 9.730 9.750 9.730 9.740 47,699 +0.00(+0.00%)
Jun 28, 2021 9.740 9.750 9.720 9.740 110,959 -0.01(-0.10%)
Jun 25, 2021 9.750 9.760 9.740 9.750 42,867 +0.00(+0.00%)
Jun 24, 2021 9.740 9.755 9.730 9.750 36,815 +0.01(+0.10%)
Jun 23, 2021 9.730 9.760 9.730 9.740 14,762 -0.01(-0.10%)
Jun 22, 2021 9.720 9.770 9.720 9.750 117,036 +0.03(+0.31%)
Jun 21, 2021 9.710 9.740 9.710 9.720 64,018 +0.00(+0.00%)
Jun 18, 2021 9.740 9.760 9.720 9.720 122,104 -0.02(-0.21%)
Jun 17, 2021 9.720 9.750 9.720 9.740 11,629 -0.01(-0.10%)
Jun 16, 2021 9.740 9.750 9.730 9.750 85,403 +0.01(+0.10%)
Jun 15, 2021 9.740 9.760 9.720 9.740 121,776 +0.00(+0.00%)
Jun 14, 2021 9.740 9.750 9.730 9.740 19,920 -0.01(-0.10%)
Jun 11, 2021 9.750 9.780 9.740 9.750 112,546 +0.00(+0.00%)
Jun 10, 2021 9.750 9.780 9.730 9.750 36,604 -0.01(-0.10%)
Jun 09, 2021 9.740 9.810 9.730 9.760 33,453 +0.00(+0.00%)
Jun 08, 2021 9.780 9.780 9.730 9.760 50,451 +0.00(+0.00%)
Jun 07, 2021 9.750 9.900 9.721 9.760 267,232 +0.03(+0.31%)
Jun 04, 2021 9.770 9.780 9.730 9.730 23,783 -0.05(-0.51%)
Jun 03, 2021 9.770 9.790 9.760 9.780 16,486 -0.02(-0.20%)
Jun 02, 2021 9.710 9.800 9.710 9.800 33,643 +0.00(+0.00%)
Jun 01, 2021 9.750 9.810 9.690 9.800 478,393 +0.05(+0.51%)
May 28, 2021 9.720 9.780 9.701 9.750 41,470 +0.00(+0.00%)
May 27, 2021 9.750 9.830 9.710 9.750 119,244 -0.03(-0.31%)
May 26, 2021 9.810 9.830 9.765 9.780 25,417 -0.04(-0.41%)
May 25, 2021 9.690 9.820 9.690 9.820 100,688 +0.12(+1.24%)
May 24, 2021 9.700 9.700 9.690 9.700 13,100 -0.01(-0.10%)
May 21, 2021 9.700 9.720 9.700 9.710 233,501 -0.02(-0.21%)
May 20, 2021 9.700 9.740 9.700 9.730 16,186 +0.03(+0.31%)
May 19, 2021 9.700 9.710 9.700 9.700 70,884 -0.02(-0.21%)
May 18, 2021 9.710 9.730 9.710 9.720 19,313 +0.01(+0.10%)
May 17, 2021 9.730 9.730 9.700 9.710 23,753 -0.02(-0.21%)
May 14, 2021 9.710 9.750 9.710 9.730 186,323 -0.02(-0.21%)
May 13, 2021 9.705 9.790 9.705 9.750 135,938 -0.02(-0.20%)
May 12, 2021 9.780 9.790 9.690 9.770 431,131 +0.02(+0.21%)
May 11, 2021 9.750 9.800 9.730 9.750 64,269 -0.04(-0.41%)
May 10, 2021 9.800 9.800 9.750 9.790 66,478 -0.06(-0.61%)
May 07, 2021 9.770 9.870 9.770 9.850 48,870 +0.03(+0.31%)
May 06, 2021 9.800 9.840 9.780 9.820 80,951 -0.02(-0.20%)
May 05, 2021 9.830 9.850 9.820 9.840 28,757 -0.02(-0.20%)
May 04, 2021 9.840 9.870 9.830 9.860 39,587 -0.02(-0.20%)
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.