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 (%)
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%)
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.