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 29, 2022 9.980 9.980 9.970 9.980 7,748 +0.00(+0.00%)
Jul 28, 2022 9.970 9.980 9.960 9.980 495,526 +0.01(+0.10%)
Jul 27, 2022 9.960 9.970 9.960 9.970 36,700 +0.02(+0.20%)
Jul 26, 2022 9.950 9.960 9.950 9.950 92,847 +0.00(+0.00%)
Jul 25, 2022 9.960 9.960 9.950 9.950 78,041 -0.01(-0.10%)
Jul 22, 2022 9.950 9.960 9.950 9.960 71,132 +0.00(+0.00%)
Jul 21, 2022 9.960 9.960 9.950 9.960 134,837 +0.01(+0.10%)
Jul 20, 2022 9.940 9.960 9.940 9.950 161,417 +0.01(+0.10%)
Jul 19, 2022 9.950 9.950 9.940 9.940 120,650 +0.00(+0.00%)
Jul 18, 2022 9.940 9.950 9.940 9.940 36,723 +0.00(+0.00%)
Jul 15, 2022 9.930 9.950 9.930 9.940 127,821 +0.01(+0.10%)
Jul 14, 2022 9.930 9.950 9.930 9.930 36,095 -0.01(-0.10%)
Jul 13, 2022 9.930 9.940 9.930 9.940 4,481 +0.01(+0.10%)
Jul 12, 2022 9.930 9.935 9.930 9.930 8,229 -0.00(-0.03%)
Jul 11, 2022 9.930 9.940 9.930 9.933 8,146 +0.01(+0.09%)
Jul 08, 2022 9.920 9.930 9.920 9.924 2,670 +0.00(+0.04%)
Jul 07, 2022 9.920 9.930 9.920 9.920 55,407 -0.01(-0.10%)
Jul 06, 2022 9.920 9.930 9.920 9.930 12,027 +0.00(+0.00%)
Jul 05, 2022 9.920 9.930 9.920 9.930 2,576 +0.00(+0.00%)
Jul 01, 2022 9.920 9.930 9.920 9.930 2,506 +0.01(+0.10%)
Jun 30, 2022 9.920 9.925 9.920 9.920 194,798 -0.01(-0.10%)
Jun 29, 2022 9.920 9.930 9.920 9.930 16,135 +0.00(+0.00%)
Jun 28, 2022 9.920 9.930 9.920 9.930 9,400 +0.00(+0.00%)
Jun 27, 2022 9.910 9.930 9.910 9.930 36,221 +0.01(+0.10%)
Jun 24, 2022 9.910 9.920 9.910 9.920 11,497 +0.00(+0.00%)
Jun 23, 2022 9.910 9.920 9.910 9.920 11,735 +0.00(+0.00%)
Jun 22, 2022 9.910 9.920 9.910 9.920 25,972 +0.00(+0.00%)
Jun 21, 2022 9.910 9.920 9.910 9.920 9,864 +0.00(+0.00%)
Jun 17, 2022 9.910 9.920 9.910 9.920 6,206 +0.00(+0.00%)
Jun 16, 2022 9.910 9.920 9.900 9.920 41,281 +0.00(+0.00%)
Jun 15, 2022 9.910 9.920 9.910 9.920 6,745 +0.00(+0.00%)
Jun 14, 2022 9.910 9.920 9.900 9.920 169,053 +0.01(+0.10%)
Jun 13, 2022 9.910 9.915 9.910 9.910 338,522 -0.00(-0.05%)
Jun 10, 2022 9.910 9.915 9.910 9.915 8,297 -0.01(-0.05%)
Jun 09, 2022 9.910 9.920 9.910 9.920 14,973 +0.01(+0.10%)
Jun 08, 2022 9.910 9.920 9.910 9.910 6,560 -0.00(-0.05%)
Jun 07, 2022 9.910 9.920 9.910 9.915 2,739 -0.01(-0.05%)
Jun 06, 2022 9.920 9.930 9.915 9.920 5,433 +0.00(+0.00%)
Jun 03, 2022 9.910 9.930 9.910 9.920 85,471 +0.00(+0.00%)
Jun 02, 2022 9.910 9.924 9.910 9.920 57,194 +0.01(+0.05%)
Jun 01, 2022 9.900 9.920 9.900 9.915 4,164 +0.00(+0.05%)
May 31, 2022 9.900 9.920 9.900 9.910 19,684 +0.00(+0.00%)
May 27, 2022 9.900 9.920 9.900 9.910 46,627 +0.01(+0.10%)
May 26, 2022 9.910 9.910 9.900 9.900 23,300 -0.01(-0.10%)
May 25, 2022 9.900 9.910 9.900 9.910 155,580 +0.01(+0.05%)
May 24, 2022 9.900 9.910 9.900 9.905 26,259 -0.01(-0.05%)
May 23, 2022 9.890 9.910 9.890 9.910 25,696 +0.02(+0.20%)
May 20, 2022 9.890 9.900 9.890 9.890 19,722 +0.00(+0.00%)
May 19, 2022 9.880 9.900 9.880 9.890 29,576 +0.00(+0.00%)
May 18, 2022 9.900 9.900 9.890 9.890 34,069 -0.00(-0.05%)
May 17, 2022 9.880 9.907 9.880 9.895 66,632 +0.00(+0.00%)
May 16, 2022 9.900 9.910 9.890 9.895 126,867 -0.02(-0.15%)
May 13, 2022 9.890 9.910 9.890 9.910 10,292 +0.01(+0.10%)
May 12, 2022 9.900 9.900 9.890 9.900 173,869 +0.00(+0.00%)
May 11, 2022 9.900 9.960 9.900 9.900 849,400 +0.00(+0.00%)
May 10, 2022 9.910 9.925 9.893 9.900 2,302,442 -0.01(-0.10%)
May 09, 2022 9.930 9.940 9.900 9.910 58,415 -0.02(-0.20%)
May 06, 2022 9.930 9.950 9.920 9.930 114,346 -0.01(-0.10%)
May 05, 2022 9.950 9.950 9.920 9.940 381,371 -0.01(-0.10%)
May 04, 2022 9.960 9.960 9.920 9.950 58,478 +0.00(+0.05%)
May 03, 2022 9.930 9.950 9.930 9.945 17,318 +0.01(+0.05%)
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.