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 (%)
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%)
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.