Skip to main content
You have permission to edit this article.
Edit

Ivanhoe Capital Acquisition Corp Cl A (NY: IVAN )

7.680 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2022 7.680 0 -0.17(-2.17%)
Feb 02, 2022 8.160 8.250 7.710 7.850 198,479 -0.28(-3.44%)
Feb 01, 2022 8.180 8.380 8.030 8.130 205,438 -0.05(-0.61%)
Jan 31, 2022 8.630 8.180 8.180 286,687 -0.50(-5.76%)
Jan 28, 2022 8.180 9.600 8.090 8.680 804,253 +0.49(+5.98%)
Jan 27, 2022 9.690 9.690 7.810 8.190 982,251 -1.79(-17.94%)
Jan 26, 2022 9.980 9.990 9.970 9.980 1,050,512 +0.01(+0.10%)
Jan 25, 2022 9.970 9.980 9.970 9.970 519,726 -0.01(-0.10%)
Jan 24, 2022 9.960 9.980 9.960 9.980 2,181,667 +0.01(+0.10%)
Jan 21, 2022 9.960 9.990 9.960 9.970 1,102,117 +0.01(+0.10%)
Jan 20, 2022 9.970 9.980 9.960 9.960 1,089,063 +0.01(+0.10%)
Jan 19, 2022 9.970 9.975 9.950 9.950 1,188,548 -0.01(-0.10%)
Jan 18, 2022 9.950 9.980 9.950 9.960 851,373 +0.00(+0.00%)
Jan 14, 2022 9.960 0 +0.00(+0.00%)
Jan 13, 2022 9.970 9.980 9.960 9.960 1,159,604 +0.00(+0.00%)
Jan 12, 2022 9.970 9.980 9.960 9.960 411,654 -0.01(-0.10%)
Jan 11, 2022 9.960 9.975 9.960 9.970 180,324 +0.01(+0.10%)
Jan 10, 2022 9.970 9.970 9.960 9.960 871,425 +0.00(+0.00%)
Jan 07, 2022 9.960 9.960 9.940 9.960 320,833 +0.02(+0.20%)
Jan 06, 2022 9.930 9.960 9.930 9.940 150,345 -0.02(-0.20%)
Jan 05, 2022 9.950 9.970 9.940 9.960 530,282 +0.01(+0.10%)
Jan 04, 2022 9.950 9.960 9.940 9.950 257,475 -0.01(-0.10%)
Jan 03, 2022 9.940 9.970 9.940 9.960 102,012 +0.01(+0.10%)
Dec 31, 2021 9.950 9.950 9.940 9.950 114,914 +0.01(+0.10%)
Dec 30, 2021 9.950 9.960 9.940 9.940 67,807 +0.00(+0.00%)
Dec 29, 2021 9.940 9.958 9.930 9.940 254,213 -0.01(-0.10%)
Dec 28, 2021 9.930 9.960 9.930 9.950 111,007 -0.01(-0.10%)
Dec 27, 2021 9.960 9.970 9.920 9.960 188,263 +0.02(+0.20%)
Dec 23, 2021 9.910 9.960 9.910 9.940 197,531 +0.00(+0.00%)
Dec 22, 2021 9.910 9.950 9.910 9.940 250,731 +0.02(+0.20%)
Dec 21, 2021 9.930 9.939 9.910 9.920 437,356 +0.00(+0.00%)
Dec 20, 2021 9.950 9.955 9.900 9.920 1,154,887 -0.04(-0.40%)
Dec 17, 2021 9.930 9.980 9.930 9.960 674,024 +0.01(+0.10%)
Dec 16, 2021 9.970 10.08 9.950 9.950 754,781 -0.02(-0.20%)
Dec 15, 2021 9.990 10.02 9.950 9.970 429,838 -0.01(-0.10%)
Dec 14, 2021 9.990 10.03 9.980 9.980 685,013 -0.04(-0.40%)
Dec 13, 2021 10.09 10.11 10.01 10.02 815,394 -0.11(-1.09%)
Dec 10, 2021 10.22 10.27 10.11 10.13 632,093 -0.08(-0.78%)
Dec 09, 2021 10.16 10.42 10.14 10.21 1,408,823 -0.01(-0.10%)
Dec 08, 2021 10.14 10.30 10.12 10.22 761,096 +0.04(+0.39%)
Dec 07, 2021 10.09 10.22 10.07 10.18 641,893 +0.13(+1.29%)
Dec 06, 2021 10.06 10.10 10.01 10.05 1,497,218 -0.06(-0.59%)
Dec 03, 2021 10.10 10.16 10.03 10.11 1,322,065 -0.04(-0.39%)
Dec 02, 2021 10.15 10.21 10.11 10.15 515,244 +0.00(+0.00%)
Dec 01, 2021 10.25 10.29 10.14 10.15 910,616 -0.05(-0.49%)
Nov 30, 2021 10.30 10.41 10.15 10.20 792,082 -0.16(-1.54%)
Nov 29, 2021 10.24 10.39 10.17 10.36 732,351 +0.11(+1.07%)
Nov 26, 2021 10.19 10.28 10.16 10.25 440,075 -0.10(-0.97%)
Nov 24, 2021 10.23 10.36 10.14 10.35 721,088 +0.08(+0.78%)
Nov 23, 2021 10.34 10.50 10.11 10.27 2,044,396 -0.15(-1.44%)
Nov 22, 2021 10.60 10.64 10.31 10.42 990,762 -0.16(-1.51%)
Nov 19, 2021 10.54 10.88 10.40 10.58 1,416,227 +0.05(+0.47%)
Nov 18, 2021 10.80 10.56 10.24 10.53 2,305,936 -0.31(-2.86%)
Nov 17, 2021 11.16 11.20 10.75 10.84 1,244,441 -0.30(-2.69%)
Nov 16, 2021 11.08 11.28 10.86 11.14 2,081,429 +0.24(+2.20%)
Nov 15, 2021 10.65 11.07 10.52 10.90 2,000,981 +0.36(+3.42%)
Nov 12, 2021 10.37 10.61 10.33 10.54 1,037,092 +0.20(+1.93%)
Nov 11, 2021 10.27 10.44 10.25 10.34 784,555 +0.07(+0.68%)
Nov 10, 2021 10.70 10.27 1,609,847 -0.47(-4.38%)
Nov 09, 2021 11.01 11.04 10.40 10.74 1,457,986 -0.16(-1.47%)
Nov 08, 2021 10.51 11.00 10.30 10.90 1,924,636 +0.43(+4.11%)
Nov 05, 2021 10.84 10.86 10.39 10.47 1,533,013 -0.32(-2.97%)
Nov 04, 2021 11.09 11.25 10.63 10.79 3,177,124 -0.13(-1.19%)
Nov 03, 2021 10.38 11.47 10.34 10.92 7,923,807 +0.60(+5.81%)
Nov 02, 2021 10.50 10.50 10.29 10.32 750,064 -0.13(-1.24%)
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.