Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 29, 2021 10.23 10.47 10.14 10.32 2,876,895 +0.20(+1.98%)
Oct 28, 2021 10.37 10.37 10.07 10.12 1,772,428 +0.10(+1.00%)
Oct 27, 2021 10.11 10.11 10.01 10.02 170,282 -0.04(-0.40%)
Oct 26, 2021 10.03 10.06 1,899,812 +0.05(+0.50%)
Oct 25, 2021 9.990 10.02 9.980 10.01 1,217,842 +0.03(+0.30%)
Oct 22, 2021 9.990 10.00 9.940 9.980 72,077 -0.01(-0.10%)
Oct 21, 2021 9.960 9.990 9.930 9.990 266,378 +0.05(+0.50%)
Oct 20, 2021 9.940 9.960 9.940 9.940 25,735 -0.01(-0.10%)
Oct 19, 2021 9.940 9.950 9.940 9.950 115,350 +0.01(+0.15%)
Oct 18, 2021 9.950 9.950 9.930 9.935 23,674 -0.00(-0.05%)
Oct 15, 2021 9.950 9.950 9.940 9.940 198,211 +0.00(+0.05%)
Oct 14, 2021 9.950 9.950 9.930 9.935 140,444 -0.01(-0.10%)
Oct 13, 2021 9.980 9.980 9.910 9.945 87,810 -0.00(-0.05%)
Oct 12, 2021 9.950 9.990 9.930 9.950 210,934 +0.01(+0.10%)
Oct 11, 2021 9.950 9.950 9.940 9.940 118,212 +0.00(+0.00%)
Oct 08, 2021 9.950 9.950 9.930 9.940 18,591 +0.01(+0.10%)
Oct 07, 2021 9.950 9.950 9.920 9.930 20,951 +0.00(+0.00%)
Oct 06, 2021 9.950 9.950 9.910 9.930 19,979 +0.00(+0.00%)
Oct 05, 2021 9.950 9.950 9.910 9.930 7,761 +0.00(+0.00%)
Oct 04, 2021 9.910 9.940 9.910 9.930 280,599 +0.02(+0.20%)
Oct 01, 2021 9.950 9.950 9.900 9.910 61,276 +0.01(+0.10%)
Sep 30, 2021 9.930 9.930 9.900 9.900 62,509 -0.01(-0.10%)
Sep 29, 2021 9.910 9.930 9.890 9.910 112,860 +0.01(+0.10%)
Sep 28, 2021 9.900 9.920 9.890 9.900 821,377 +0.00(+0.00%)
Sep 27, 2021 9.900 9.940 9.890 9.900 366,577 -0.03(-0.30%)
Sep 24, 2021 9.900 9.970 9.900 9.930 112,650 +0.01(+0.10%)
Sep 23, 2021 9.960 9.967 9.910 9.920 106,920 -0.03(-0.30%)
Sep 22, 2021 9.950 9.980 9.920 9.950 88,356 -0.02(-0.20%)
Sep 21, 2021 9.950 9.980 9.913 9.970 48,676 +0.05(+0.50%)
Sep 20, 2021 9.920 9.940 9.900 9.920 34,713 -0.04(-0.40%)
Sep 17, 2021 9.910 9.990 9.910 9.960 82,643 +0.03(+0.30%)
Sep 16, 2021 9.900 9.940 9.900 9.930 43,832 +0.01(+0.10%)
Sep 15, 2021 9.910 9.940 9.892 9.920 40,919 +0.00(+0.00%)
Sep 14, 2021 9.960 9.960 9.900 9.920 1,056,355 -0.05(-0.50%)
Sep 13, 2021 9.990 9.990 9.900 9.970 284,146 +0.01(+0.10%)
Sep 10, 2021 9.880 9.960 9.880 9.960 133,402 +0.07(+0.71%)
Sep 09, 2021 9.930 9.930 9.890 9.890 37,214 -0.01(-0.10%)
Sep 08, 2021 9.890 9.900 9.880 9.900 45,585 +0.01(+0.10%)
Sep 07, 2021 9.890 9.900 9.840 9.890 81,010 +0.00(+0.00%)
Sep 03, 2021 9.880 9.910 9.880 9.890 15,302 -0.03(-0.30%)
Sep 02, 2021 9.920 9.920 9.900 9.920 388,626 +0.01(+0.10%)
Sep 01, 2021 9.920 9.920 9.910 9.910 49,062 +0.00(+0.00%)
Aug 31, 2021 9.860 9.920 9.860 9.910 52,062 +0.00(+0.00%)
Aug 30, 2021 9.890 9.920 9.860 9.910 39,137 +0.03(+0.25%)
Aug 27, 2021 9.850 9.910 9.850 9.885 35,739 -0.04(-0.35%)
Aug 26, 2021 9.880 9.920 9.880 9.920 177,593 +0.04(+0.40%)
Aug 25, 2021 9.870 9.890 9.860 9.880 37,406 +0.02(+0.20%)
Aug 24, 2021 9.850 9.870 9.845 9.860 49,035 +0.01(+0.10%)
Aug 23, 2021 9.840 9.860 9.840 9.850 78,117 +0.00(+0.05%)
Aug 20, 2021 9.850 9.870 9.840 9.845 904,619 +0.01(+0.05%)
Aug 19, 2021 9.860 9.870 9.830 9.840 175,442 -0.01(-0.10%)
Aug 18, 2021 9.850 9.870 9.850 9.850 57,292 +0.00(+0.00%)
Aug 17, 2021 9.870 9.880 9.850 9.850 917,108 -0.03(-0.30%)
Aug 16, 2021 9.860 9.885 9.850 9.880 269,035 +0.02(+0.20%)
Aug 13, 2021 9.820 9.870 9.820 9.860 32,626 -0.01(-0.10%)
Aug 12, 2021 9.860 9.870 9.850 9.870 380,361 +0.01(+0.10%)
Aug 11, 2021 9.860 9.870 9.850 9.860 27,890 +0.00(+0.00%)
Aug 10, 2021 9.890 9.890 9.850 9.860 181,409 -0.02(-0.20%)
Aug 09, 2021 9.880 9.880 9.850 9.880 26,001 -0.01(-0.10%)
Aug 06, 2021 9.810 9.900 9.810 9.890 466,985 +0.02(+0.15%)
Aug 05, 2021 9.870 9.890 9.860 9.875 74,040 +0.03(+0.25%)
Aug 04, 2021 9.890 9.900 9.850 9.850 109,436 -0.03(-0.30%)
Aug 03, 2021 9.900 9.970 9.860 9.880 130,122 +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.