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 (%)
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%)
Apr 01, 2021 9.950 10.00 9.880 9.980 39,100 +0.07(+0.71%)
Mar 31, 2021 10.00 10.01 9.840 9.910 83,859 -0.06(-0.60%)
Mar 30, 2021 10.00 10.03 9.860 9.970 53,542 -0.03(-0.30%)
Mar 29, 2021 9.970 10.00 9.920 10.00 129,263 +0.08(+0.81%)
Mar 26, 2021 10.00 10.04 9.500 9.920 162,600 +0.05(+0.50%)
Mar 25, 2021 9.980 9.997 9.830 9.871 90,287 -0.12(-1.19%)
Mar 24, 2021 10.00 10.00 9.830 9.990 86,007 +0.05(+0.50%)
Mar 23, 2021 10.02 10.06 9.850 9.940 327,403 +0.23(+2.37%)
Mar 22, 2021 10.05 10.12 9.710 9.710 33,567 -0.37(-3.67%)
Mar 19, 2021 10.20 10.20 10.03 10.08 105,000 +0.02(+0.20%)
Mar 18, 2021 10.12 10.22 10.05 10.06 95,489 -0.14(-1.37%)
Mar 17, 2021 10.25 10.30 10.10 10.20 138,403 -0.00(-0.00%)
Mar 16, 2021 10.31 10.42 10.17 10.20 96,081 -0.11(-1.07%)
Mar 15, 2021 10.32 10.44 10.01 10.31 78,466 -0.01(-0.10%)
Mar 12, 2021 10.14 10.34 10.00 10.32 55,300 +0.24(+2.38%)
Mar 11, 2021 10.04 10.28 10.00 10.08 45,816 +0.07(+0.70%)
Mar 10, 2021 10.10 10.22 9.860 10.01 293,459 -0.01(-0.05%)
Mar 09, 2021 10.05 10.12 9.940 10.02 43,914 +0.07(+0.65%)
Mar 08, 2021 10.09 10.09 9.900 9.950 63,116 -0.05(-0.50%)
Mar 05, 2021 10.08 10.14 9.920 10.00 261,000 -0.08(-0.79%)
Mar 04, 2021 10.11 10.50 9.870 10.08 323,987 -0.04(-0.40%)
Mar 03, 2021 10.69 10.76 10.00 10.12 506,169 -0.16(-1.56%)
Mar 02, 2021 10.81 11.10 10.15 10.28 139,774 -0.47(-4.37%)
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.