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 (%)
Sep 26, 2022 9.390 0 +1.61(+20.69%)
Sep 23, 2022 8.070 8.500 7.690 7.780 256,055 -0.11(-1.39%)
Sep 22, 2022 8.870 8.913 7.890 7.890 296,217 -0.98(-11.05%)
Sep 21, 2022 9.850 9.850 8.590 8.870 332,205 -0.83(-8.56%)
Sep 20, 2022 10.07 12.27 9.670 9.700 2,272,343 -0.18(-1.82%)
Sep 19, 2022 10.09 10.17 9.380 9.880 82,950 -0.27(-2.66%)
Sep 16, 2022 9.780 10.39 9.780 10.15 249,886 +0.43(+4.42%)
Sep 15, 2022 9.640 9.790 9.500 9.720 53,375 +0.03(+0.31%)
Sep 14, 2022 9.330 9.780 9.160 9.690 130,232 +0.38(+4.08%)
Sep 13, 2022 9.670 9.670 9.120 9.310 123,482 -0.70(-6.99%)
Sep 12, 2022 10.00 10.02 9.990 10.01 522,994 +0.00(+0.00%)
Sep 09, 2022 10.00 10.02 9.990 10.01 1,380,829 +0.00(+0.00%)
Sep 08, 2022 10.01 10.02 10.01 10.01 1,744,852 +0.00(+0.00%)
Sep 07, 2022 10.01 10.02 10.00 10.01 583,646 +0.01(+0.10%)
Sep 06, 2022 10.01 10.02 10.00 10.00 33,410 +0.00(+0.00%)
Sep 02, 2022 10.00 10.01 10.00 10.00 7,739 +0.00(+0.00%)
Sep 01, 2022 10.02 10.02 9.990 10.00 314,719 +0.00(+0.00%)
Aug 31, 2022 10.00 10.01 10.00 10.00 163,672 +0.01(+0.10%)
Aug 30, 2022 10.00 10.00 9.990 9.990 17,308 -0.01(-0.10%)
Aug 29, 2022 10.01 10.01 9.990 10.00 72,351 +0.01(+0.10%)
Aug 26, 2022 9.990 10.01 9.990 9.990 32,268 -0.01(-0.10%)
Aug 25, 2022 9.990 10.01 9.990 10.00 19,740 +0.01(+0.10%)
Aug 24, 2022 9.990 10.00 9.990 9.990 17,449 +0.00(+0.00%)
Aug 23, 2022 9.990 10.00 9.990 9.990 3,030 +0.00(+0.00%)
Aug 22, 2022 9.990 10.00 9.980 9.990 106,336 +0.01(+0.10%)
Aug 19, 2022 9.990 10.00 9.980 9.980 21,094 -0.01(-0.10%)
Aug 18, 2022 9.980 10.00 9.980 9.990 2,095 +0.00(+0.00%)
Aug 17, 2022 9.980 10.00 9.980 9.990 16,023 -0.01(-0.10%)
Aug 16, 2022 9.980 10.00 9.980 10.00 27,116 +0.01(+0.10%)
Aug 15, 2022 9.990 9.999 9.990 9.990 3,099 -0.01(-0.08%)
Aug 12, 2022 9.980 10.000 9.970 9.998 481,118 +0.03(+0.28%)
Aug 11, 2022 9.970 9.980 9.970 9.970 472,588 +0.00(+0.00%)
Aug 10, 2022 9.970 9.975 9.970 9.970 16,887 +0.00(+0.00%)
Aug 09, 2022 9.970 9.980 9.970 9.970 45,419 +0.00(+0.00%)
Aug 08, 2022 9.970 9.970 9.960 9.970 39,717 -0.00(-0.00%)
Aug 05, 2022 9.975 9.985 9.970 9.970 36,435 +0.00(+0.00%)
Aug 04, 2022 9.970 9.980 9.970 9.970 53,080 -0.01(-0.10%)
Aug 03, 2022 9.970 9.980 9.970 9.980 2,310 +0.00(+0.00%)
Aug 02, 2022 9.970 9.990 9.970 9.980 36,493 +0.01(+0.10%)
Aug 01, 2022 9.970 9.980 9.970 9.970 9,231 -0.01(-0.10%)
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%)
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.