Skip to main content

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%)
Nov 01, 2021 10.43 10.50 10.33 10.45 2,175,326 +0.13(+1.26%)
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%)
Aug 02, 2021 9.890 9.900 9.864 9.880 52,954 +0.01(+0.10%)
Jul 30, 2021 9.840 9.900 9.840 9.870 136,485 +0.03(+0.30%)
Jul 29, 2021 9.830 9.860 9.800 9.840 199,372 +0.00(+0.00%)
Jul 28, 2021 9.910 9.910 9.840 9.840 130,035 -0.05(-0.51%)
Jul 27, 2021 9.910 9.930 9.870 9.890 78,127 -0.02(-0.20%)
Jul 26, 2021 9.920 9.950 9.900 9.910 261,874 -0.01(-0.10%)
Jul 23, 2021 9.880 9.950 9.860 9.920 360,937 +0.05(+0.51%)
Jul 22, 2021 9.890 9.895 9.850 9.870 709,426 +0.00(+0.00%)
Jul 21, 2021 9.930 9.930 9.860 9.870 461,609 +0.01(+0.10%)
Jul 20, 2021 9.890 9.900 9.840 9.860 537,104 +0.01(+0.10%)
Jul 19, 2021 9.900 9.910 9.850 9.850 536,374 -0.06(-0.61%)
Jul 16, 2021 9.960 9.990 9.820 9.910 659,984 -0.01(-0.10%)
Jul 15, 2021 9.980 9.980 9.900 9.920 474,130 -0.04(-0.40%)
Jul 14, 2021 10.04 10.04 9.940 9.960 1,256,115 -0.05(-0.50%)
Jul 13, 2021 10.14 10.17 9.930 10.01 5,975,790 -0.45(-4.30%)
Jul 12, 2021 10.54 10.55 10.43 10.46 58,356 +0.03(+0.29%)
Jul 09, 2021 10.46 10.60 10.39 10.43 71,410 +0.09(+0.87%)
Jul 08, 2021 10.25 10.38 10.25 10.34 56,112 +0.07(+0.68%)
Jul 07, 2021 10.26 10.39 10.25 10.27 43,288 +0.03(+0.29%)
Jul 06, 2021 10.26 10.43 10.17 10.24 104,832 +0.00(+0.00%)
Jul 02, 2021 10.20 10.25 10.20 10.24 38,597 +0.06(+0.59%)
Jul 01, 2021 10.17 10.20 10.16 10.18 107,605 +0.01(+0.10%)
Jun 30, 2021 10.22 10.24 10.09 10.17 80,688 +0.03(+0.30%)
Jun 29, 2021 10.21 10.22 10.13 10.14 17,660 -0.01(-0.10%)
Jun 28, 2021 10.11 10.20 10.11 10.15 42,761 +0.04(+0.40%)
Jun 25, 2021 10.10 10.15 10.08 10.11 26,267 +0.10(+1.00%)
Jun 24, 2021 10.08 10.15 10.01 10.01 37,928 -0.06(-0.59%)
Jun 23, 2021 10.00 10.08 10.00 10.07 23,762 +0.06(+0.60%)
Jun 22, 2021 10.05 10.05 10.01 10.01 17,264 -0.04(-0.40%)
Jun 21, 2021 10.05 10.09 10.04 10.05 7,050 +0.00(+0.00%)
Jun 18, 2021 10.06 10.09 9.984 10.05 14,932 +0.04(+0.40%)
Jun 17, 2021 9.950 10.04 9.950 10.01 88,071 +0.03(+0.25%)
Jun 16, 2021 10.03 10.03 9.930 9.985 68,854 -0.03(-0.25%)
Jun 15, 2021 10.03 10.05 9.960 10.01 34,878 -0.05(-0.50%)
Jun 14, 2021 10.12 10.14 9.990 10.06 45,846 -0.02(-0.20%)
Jun 11, 2021 10.13 10.18 10.01 10.08 24,323 -0.01(-0.10%)
Jun 10, 2021 10.11 10.13 10.06 10.09 27,895 +0.03(+0.30%)
Jun 09, 2021 10.06 10.14 10.04 10.06 24,368 +0.01(+0.10%)
Jun 08, 2021 10.02 10.06 10.01 10.05 22,616 +0.05(+0.50%)
Jun 07, 2021 10.00 10.05 10.00 10.00 6,070 +0.00(+0.00%)
Jun 04, 2021 10.05 10.05 10.00 10.00 106,891 +0.02(+0.20%)
Jun 03, 2021 10.01 10.02 9.980 9.980 17,955 -0.04(-0.40%)
Jun 02, 2021 10.10 10.10 10.00 10.02 27,915 -0.02(-0.20%)
Jun 01, 2021 9.970 10.04 9.960 10.04 176,606 +0.08(+0.80%)
May 28, 2021 9.950 10.00 9.920 9.960 31,118 +0.03(+0.30%)
May 27, 2021 10.04 10.04 9.860 9.930 140,670 -0.04(-0.40%)
May 26, 2021 10.13 10.17 9.950 9.970 1,130,357 -0.02(-0.20%)
May 25, 2021 10.20 10.24 9.900 9.990 226,445 -0.19(-1.87%)
May 24, 2021 10.19 10.28 10.16 10.18 176,376 -0.08(-0.78%)
May 21, 2021 10.60 10.60 10.25 10.26 163,390 -0.10(-0.97%)
May 20, 2021 10.43 10.61 10.29 10.36 314,313 +0.06(+0.58%)
May 19, 2021 10.02 10.34 10.01 10.30 112,699 +0.29(+2.90%)
May 18, 2021 10.08 10.09 10.00 10.01 65,886 +0.02(+0.20%)
May 17, 2021 10.03 10.09 9.980 9.990 440,326 +0.00(+0.00%)
May 14, 2021 10.05 10.08 9.930 9.990 159,746 +0.01(+0.10%)
May 13, 2021 10.03 10.05 9.950 9.980 77,481 -0.04(-0.40%)
May 12, 2021 10.05 10.06 10.02 10.02 89,821 -0.03(-0.30%)
May 11, 2021 9.980 10.05 9.950 10.05 114,767 +0.00(+0.00%)
May 10, 2021 10.19 10.09 10.00 10.05 249,131 -0.04(-0.40%)
May 07, 2021 10.00 10.09 10.00 10.09 163,281 +0.08(+0.80%)
May 06, 2021 9.990 10.04 9.970 10.01 89,168 +0.03(+0.30%)
May 05, 2021 10.02 10.02 9.980 9.980 211,518 -0.02(-0.20%)
May 04, 2021 10.05 10.09 9.980 10.00 46,018 +0.00(+0.00%)
May 03, 2021 10.00 10.04 9.980 10.000 128,622 +0.02(+0.20%)
Apr 30, 2021 10.10 10.10 9.950 9.980 171,600 -0.03(-0.30%)
Apr 29, 2021 10.05 10.20 10.00 10.01 74,762 -0.08(-0.79%)
Apr 28, 2021 10.01 10.09 10.01 10.09 4,284 +0.02(+0.20%)
Apr 27, 2021 9.990 10.15 9.990 10.07 26,753 +0.07(+0.70%)
Apr 26, 2021 9.980 10.10 9.970 10.00 96,608 +0.03(+0.30%)
Apr 23, 2021 10.02 10.02 9.960 9.970 13,100 -0.01(-0.10%)
Apr 22, 2021 9.970 10.00 9.943 9.980 19,243 +0.04(+0.40%)
Apr 21, 2021 10.00 10.01 9.910 9.940 105,838 -0.06(-0.60%)
Apr 20, 2021 10.05 10.05 10.00 10.00 4,349 -0.02(-0.20%)
Apr 19, 2021 10.06 10.09 10.00 10.02 61,888 -0.04(-0.40%)
Apr 16, 2021 10.10 10.28 10.02 10.06 65,000 +0.00(+0.00%)
Apr 15, 2021 10.22 10.29 10.06 10.06 117,434 -0.19(-1.85%)
Apr 14, 2021 10.18 10.29 10.16 10.25 21,529 +0.06(+0.62%)
Apr 13, 2021 10.15 10.19 10.05 10.19 56,011 +0.09(+0.86%)
Apr 12, 2021 10.07 10.15 10.06 10.10 78,255 -0.03(-0.30%)
Apr 09, 2021 10.17 10.30 10.05 10.13 10,700 +0.08(+0.80%)
Apr 08, 2021 9.950 10.10 9.950 10.05 132,640 +0.12(+1.21%)
Apr 07, 2021 9.950 9.990 9.886 9.930 43,100 -0.05(-0.50%)
Apr 06, 2021 9.920 10.20 9.900 9.980 123,852 +0.04(+0.40%)
Apr 05, 2021 10.00 10.01 9.900 9.940 48,667 -0.04(-0.40%)
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.