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 (%)
Apr 29, 2022 9.930 9.940 9.920 9.920 82,597 -0.01(-0.05%)
Apr 28, 2022 9.940 9.940 9.920 9.925 2,589,405 -0.00(-0.05%)
Apr 27, 2022 9.930 9.943 9.930 9.930 180,272 +0.01(+0.10%)
Apr 26, 2022 9.940 9.940 9.920 9.920 771,609 -0.02(-0.20%)
Apr 25, 2022 9.920 9.940 9.920 9.940 120,908 +0.01(+0.10%)
Apr 22, 2022 9.920 9.940 9.920 9.930 66,162 -0.01(-0.05%)
Apr 21, 2022 9.940 9.950 9.930 9.935 51,420 +0.01(+0.05%)
Apr 20, 2022 9.930 9.949 9.930 9.930 17,855 -0.02(-0.20%)
Apr 19, 2022 9.920 9.950 9.920 9.950 84,472 +0.01(+0.10%)
Apr 18, 2022 9.940 9.940 9.920 9.940 27,448 -0.01(-0.10%)
Apr 14, 2022 9.920 9.950 9.920 9.950 64,228 +0.03(+0.30%)
Apr 13, 2022 9.930 9.935 9.920 9.920 7,127 -0.01(-0.10%)
Apr 12, 2022 9.950 9.950 9.920 9.930 12,824 +0.00(+0.00%)
Apr 11, 2022 9.960 9.970 9.920 9.930 21,150 +0.00(+0.00%)
Apr 08, 2022 9.930 9.940 9.920 9.930 12,859 +0.01(+0.10%)
Apr 07, 2022 9.950 9.950 9.920 9.920 46,203 -0.01(-0.10%)
Apr 06, 2022 9.930 9.930 9.910 9.930 12,928 +0.01(+0.10%)
Apr 05, 2022 9.920 9.930 9.911 9.920 69,094 -0.01(-0.10%)
Apr 04, 2022 9.910 9.930 9.900 9.930 53,751 +0.03(+0.25%)
Apr 01, 2022 9.900 9.920 9.900 9.905 24,804 +0.00(+0.05%)
Mar 31, 2022 9.900 9.920 9.900 9.900 56,190 +0.00(+0.00%)
Mar 30, 2022 9.900 9.910 9.890 9.900 157,580 +0.00(+0.00%)
Mar 29, 2022 9.900 9.910 9.890 9.900 91,234 +0.00(+0.00%)
Mar 28, 2022 9.910 9.910 9.900 9.900 17,962 -0.01(-0.10%)
Mar 25, 2022 9.890 9.910 9.890 9.910 81,313 +0.02(+0.20%)
Mar 24, 2022 9.910 9.910 9.890 9.890 3,332,084 -0.01(-0.10%)
Mar 23, 2022 9.900 9.910 9.890 9.900 559,923 -0.01(-0.10%)
Mar 22, 2022 9.900 9.910 9.890 9.910 24,469 +0.01(+0.10%)
Mar 21, 2022 9.890 9.910 9.890 9.900 136,151 -0.01(-0.10%)
Mar 18, 2022 9.890 9.910 9.890 9.910 29,052 +0.00(+0.00%)
Mar 17, 2022 9.900 9.910 9.900 9.910 7,168 +0.00(+0.00%)
Mar 16, 2022 9.910 9.910 9.900 9.910 66,372 +0.01(+0.10%)
Mar 15, 2022 9.890 9.910 9.890 9.900 164,658 +0.00(+0.00%)
Mar 14, 2022 9.900 9.910 9.900 9.900 42,189 -0.01(-0.10%)
Mar 11, 2022 9.900 9.910 9.890 9.910 39,209 +0.01(+0.10%)
Mar 10, 2022 9.900 9.910 9.900 9.900 49,067 -0.02(-0.20%)
Mar 09, 2022 9.910 9.920 9.900 9.920 23,238 +0.01(+0.10%)
Mar 08, 2022 9.900 9.910 9.900 9.910 20,524 +0.00(+0.00%)
Mar 07, 2022 9.910 9.915 9.900 9.910 202,971 +0.00(+0.00%)
Mar 04, 2022 9.920 9.920 9.898 9.910 221,890 +0.00(+0.00%)
Mar 03, 2022 9.920 9.920 9.910 9.910 92,153 +0.00(+0.00%)
Mar 02, 2022 9.910 9.920 9.910 9.910 624,146 -0.01(-0.10%)
Mar 01, 2022 9.890 9.920 9.890 9.920 734,363 +0.01(+0.10%)
Feb 28, 2022 9.890 9.920 9.890 9.910 346,438 +0.01(+0.10%)
Feb 25, 2022 9.910 9.920 9.900 9.900 37,141 -0.01(-0.10%)
Feb 24, 2022 9.900 9.930 9.870 9.910 111,120 -0.02(-0.20%)
Feb 23, 2022 9.950 9.960 9.920 9.930 64,629 +0.00(+0.00%)
Feb 22, 2022 9.940 9.947 9.910 9.930 67,767 +0.00(+0.00%)
Feb 18, 2022 9.930 0 +0.00(+0.00%)
Feb 17, 2022 9.950 9.970 9.910 9.930 183,773 -0.01(-0.10%)
Feb 16, 2022 9.970 9.990 9.920 9.940 484,136 -0.01(-0.10%)
Feb 15, 2022 9.950 9.980 9.930 9.950 410,570 +0.02(+0.20%)
Feb 14, 2022 9.890 9.980 9.885 9.930 154,779 +0.04(+0.46%)
Feb 11, 2022 9.880 9.890 9.870 9.885 259,890 +0.00(+0.05%)
Feb 10, 2022 9.860 9.885 9.860 9.880 7,861 +0.02(+0.20%)
Feb 09, 2022 9.880 9.894 9.860 9.860 12,507 -0.03(-0.30%)
Feb 08, 2022 9.860 9.900 9.860 9.889 13,261 +0.03(+0.30%)
Feb 07, 2022 9.870 9.880 9.860 9.860 49,573 +0.00(+0.00%)
Feb 04, 2022 9.860 9.860 9.860 9.860 16,604 -0.01(-0.10%)
Feb 03, 2022 9.860 9.870 55,613 +0.00(+0.00%)
Feb 02, 2022 9.860 9.890 9.860 9.870 11,598 +0.00(+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.