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 (%)
May 28, 2021 9.720 9.780 9.701 9.750 41,470 +0.00(+0.00%)
May 27, 2021 9.750 9.830 9.710 9.750 119,244 -0.03(-0.31%)
May 26, 2021 9.810 9.830 9.765 9.780 25,417 -0.04(-0.41%)
May 25, 2021 9.690 9.820 9.690 9.820 100,688 +0.12(+1.24%)
May 24, 2021 9.700 9.700 9.690 9.700 13,100 -0.01(-0.10%)
May 21, 2021 9.700 9.720 9.700 9.710 233,501 -0.02(-0.21%)
May 20, 2021 9.700 9.740 9.700 9.730 16,186 +0.03(+0.31%)
May 19, 2021 9.700 9.710 9.700 9.700 70,884 -0.02(-0.21%)
May 18, 2021 9.710 9.730 9.710 9.720 19,313 +0.01(+0.10%)
May 17, 2021 9.730 9.730 9.700 9.710 23,753 -0.02(-0.21%)
May 14, 2021 9.710 9.750 9.710 9.730 186,323 -0.02(-0.21%)
May 13, 2021 9.705 9.790 9.705 9.750 135,938 -0.02(-0.20%)
May 12, 2021 9.780 9.790 9.690 9.770 431,131 +0.02(+0.21%)
May 11, 2021 9.750 9.800 9.730 9.750 64,269 -0.04(-0.41%)
May 10, 2021 9.800 9.800 9.750 9.790 66,478 -0.06(-0.61%)
May 07, 2021 9.770 9.870 9.770 9.850 48,870 +0.03(+0.31%)
May 06, 2021 9.800 9.840 9.780 9.820 80,951 -0.02(-0.20%)
May 05, 2021 9.830 9.850 9.820 9.840 28,757 -0.02(-0.20%)
May 04, 2021 9.840 9.870 9.830 9.860 39,587 -0.02(-0.20%)
May 03, 2021 9.860 9.880 9.860 9.880 37,206 -0.02(-0.20%)
Apr 30, 2021 9.870 9.920 9.870 9.900 23,700 -0.02(-0.20%)
Apr 29, 2021 9.950 9.950 9.900 9.920 22,724 +0.02(+0.20%)
Apr 28, 2021 9.920 9.950 9.840 9.900 96,558 -0.02(-0.20%)
Apr 27, 2021 9.910 9.940 9.880 9.920 47,868 +0.00(+0.00%)
Apr 26, 2021 9.930 9.930 9.900 9.920 17,344 -0.01(-0.10%)
Apr 23, 2021 9.820 9.930 9.820 9.930 40,200 +0.12(+1.22%)
Apr 22, 2021 9.850 9.900 9.780 9.810 49,230 -0.07(-0.71%)
Apr 21, 2021 9.820 9.895 9.820 9.880 22,437 +0.03(+0.30%)
Apr 20, 2021 9.950 9.950 9.840 9.850 64,400 -0.07(-0.71%)
Apr 19, 2021 9.940 9.950 9.870 9.920 71,403 -0.02(-0.20%)
Apr 16, 2021 9.950 9.990 9.930 9.940 60,000 -0.02(-0.20%)
Apr 15, 2021 9.990 10.02 9.950 9.960 26,303 -0.02(-0.20%)
Apr 14, 2021 9.970 10.00 9.960 9.980 32,541 +0.00(+0.00%)
Apr 13, 2021 9.920 10.00 9.910 9.980 74,817 +0.01(+0.10%)
Apr 12, 2021 10.05 10.05 9.930 9.970 45,140 -0.04(-0.40%)
Apr 09, 2021 9.920 10.04 9.920 10.01 66,700 +0.07(+0.70%)
Apr 08, 2021 9.900 9.950 9.870 9.940 45,433 +0.04(+0.40%)
Apr 07, 2021 9.900 9.910 9.840 9.900 135,084 -0.02(-0.20%)
Apr 06, 2021 9.810 9.930 9.810 9.920 110,545 +0.11(+1.12%)
Apr 05, 2021 9.880 9.915 9.810 9.810 285,432 -0.06(-0.61%)
Apr 01, 2021 9.820 9.920 9.820 9.870 57,400 +0.05(+0.51%)
Mar 31, 2021 9.900 9.910 9.790 9.820 309,851 -0.04(-0.36%)
Mar 30, 2021 9.890 9.900 9.800 9.855 147,706 -0.04(-0.45%)
Mar 29, 2021 9.900 9.940 9.820 9.900 261,209 -0.05(-0.50%)
Mar 26, 2021 9.830 9.990 9.740 9.950 342,500 +0.17(+1.74%)
Mar 25, 2021 9.680 9.810 9.580 9.780 462,587 +0.03(+0.31%)
Mar 24, 2021 9.860 9.860 9.700 9.750 941,355 -0.05(-0.51%)
Mar 23, 2021 9.840 9.860 9.680 9.800 2,248,520 -0.01(-0.10%)
Mar 22, 2021 9.810 9.880 9.800 9.810 89,830 -0.01(-0.10%)
Mar 19, 2021 9.890 9.890 9.790 9.820 303,000 -0.08(-0.81%)
Mar 18, 2021 9.920 9.940 9.860 9.900 142,493 -0.01(-0.10%)
Mar 17, 2021 9.930 9.930 9.850 9.910 194,337 -0.01(-0.10%)
Mar 16, 2021 10.05 10.10 9.920 9.920 115,420 -0.18(-1.78%)
Mar 15, 2021 10.01 10.10 9.960 10.10 181,972 +0.08(+0.80%)
Mar 12, 2021 10.14 10.17 9.985 10.02 181,900 -0.08(-0.79%)
Mar 11, 2021 10.24 10.24 10.09 10.10 247,807 -0.59(-5.52%)
Mar 10, 2021 10.10 10.69 10.01 10.69 85,669 +0.69(+6.90%)
Mar 09, 2021 10.06 10.15 9.990 10.00 148,219 +0.00(+0.00%)
Mar 08, 2021 10.05 10.20 9.970 10.00 430,661 +0.00(+0.00%)
Mar 05, 2021 10.00 10.05 9.900 10.00 370,300 +0.00(+0.00%)
Mar 04, 2021 10.05 10.10 9.990 10.00 687,684 -0.12(-1.19%)
Mar 03, 2021 10.19 10.25 10.03 10.12 227,174 -0.09(-0.88%)
Mar 02, 2021 10.40 10.42 10.16 10.21 227,990 -0.21(-2.02%)
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.