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 (%)
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%)
Aug 02, 2021 9.720 9.760 9.720 9.760 15,639 +0.02(+0.21%)
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%)
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.