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 (%)
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%)
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.