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 (%)
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%)
Sep 01, 2021 9.740 9.760 9.740 9.750 17,097 -0.01(-0.10%)
Aug 31, 2021 9.730 9.760 9.725 9.760 7,244 +0.02(+0.21%)
Aug 30, 2021 9.711 9.770 9.711 9.740 178,226 +0.02(+0.21%)
Aug 27, 2021 9.720 9.720 9.710 9.720 2,972 -0.02(-0.21%)
Aug 26, 2021 9.710 9.740 9.710 9.740 23,686 +0.03(+0.31%)
Aug 25, 2021 9.700 9.740 9.700 9.710 39,883 +0.01(+0.10%)
Aug 24, 2021 9.750 9.780 9.690 9.700 194,989 -0.05(-0.51%)
Aug 23, 2021 9.770 9.770 9.740 9.750 21,814 -0.03(-0.31%)
Aug 20, 2021 9.720 9.780 9.720 9.780 104,278 +0.04(+0.41%)
Aug 19, 2021 9.720 9.750 9.720 9.740 114,766 +0.02(+0.21%)
Aug 18, 2021 9.710 9.730 9.710 9.720 563,641 +0.00(+0.00%)
Aug 17, 2021 9.710 9.730 9.710 9.720 267,890 +0.00(+0.00%)
Aug 16, 2021 9.710 9.720 9.700 9.720 131,562 +0.01(+0.10%)
Aug 13, 2021 9.700 9.719 9.700 9.710 130,746 +0.00(+0.00%)
Aug 12, 2021 9.710 9.730 9.700 9.710 371,525 +0.00(+0.00%)
Aug 11, 2021 9.700 9.730 9.700 9.710 19,930 +0.00(+0.00%)
Aug 10, 2021 9.720 9.740 9.690 9.710 140,984 -0.03(-0.31%)
Aug 09, 2021 9.800 9.810 9.730 9.740 76,116 -0.03(-0.31%)
Aug 06, 2021 9.720 9.780 9.720 9.770 176,356 +0.01(+0.10%)
Aug 05, 2021 9.770 9.770 9.700 9.760 344,022 -0.02(-0.20%)
Aug 04, 2021 9.750 9.780 9.740 9.780 145,884 +0.03(+0.31%)
Aug 03, 2021 9.740 9.770 9.720 9.750 7,606 -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.