Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aea-Bridges Impact Corp Cl A (NY: IMPX )

9.390 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
May 31, 2022 9.900 9.920 9.900 9.910 19,684 +0.00(+0.00%)
May 27, 2022 9.900 9.920 9.900 9.910 46,627 +0.01(+0.10%)
May 26, 2022 9.910 9.910 9.900 9.900 23,300 -0.01(-0.10%)
May 25, 2022 9.900 9.910 9.900 9.910 155,580 +0.01(+0.05%)
May 24, 2022 9.900 9.910 9.900 9.905 26,259 -0.01(-0.05%)
May 23, 2022 9.890 9.910 9.890 9.910 25,696 +0.02(+0.20%)
May 20, 2022 9.890 9.900 9.890 9.890 19,722 +0.00(+0.00%)
May 19, 2022 9.880 9.900 9.880 9.890 29,576 +0.00(+0.00%)
May 18, 2022 9.900 9.900 9.890 9.890 34,069 -0.00(-0.05%)
May 17, 2022 9.880 9.907 9.880 9.895 66,632 +0.00(+0.00%)
May 16, 2022 9.900 9.910 9.890 9.895 126,867 -0.02(-0.15%)
May 13, 2022 9.890 9.910 9.890 9.910 10,292 +0.01(+0.10%)
May 12, 2022 9.900 9.900 9.890 9.900 173,869 +0.00(+0.00%)
May 11, 2022 9.900 9.960 9.900 9.900 849,400 +0.00(+0.00%)
May 10, 2022 9.910 9.925 9.893 9.900 2,302,442 -0.01(-0.10%)
May 09, 2022 9.930 9.940 9.900 9.910 58,415 -0.02(-0.20%)
May 06, 2022 9.930 9.950 9.920 9.930 114,346 -0.01(-0.10%)
May 05, 2022 9.950 9.950 9.920 9.940 381,371 -0.01(-0.10%)
May 04, 2022 9.960 9.960 9.920 9.950 58,478 +0.00(+0.05%)
May 03, 2022 9.930 9.950 9.930 9.945 17,318 +0.01(+0.05%)
May 02, 2022 9.930 9.940 9.920 9.940 49,939 +0.02(+0.20%)
Apr 29, 2022 9.930 9.940 9.920 9.920 82,597 -0.01(-0.05%)
Apr 28, 2022 9.940 9.940 9.920 9.925 2,589,405 -0.00(-0.05%)
Apr 27, 2022 9.930 9.943 9.930 9.930 180,272 +0.01(+0.10%)
Apr 26, 2022 9.940 9.940 9.920 9.920 771,609 -0.02(-0.20%)
Apr 25, 2022 9.920 9.940 9.920 9.940 120,908 +0.01(+0.10%)
Apr 22, 2022 9.920 9.940 9.920 9.930 66,162 -0.01(-0.05%)
Apr 21, 2022 9.940 9.950 9.930 9.935 51,420 +0.01(+0.05%)
Apr 20, 2022 9.930 9.949 9.930 9.930 17,855 -0.02(-0.20%)
Apr 19, 2022 9.920 9.950 9.920 9.950 84,472 +0.01(+0.10%)
Apr 18, 2022 9.940 9.940 9.920 9.940 27,448 -0.01(-0.10%)
Apr 14, 2022 9.920 9.950 9.920 9.950 64,228 +0.03(+0.30%)
Apr 13, 2022 9.930 9.935 9.920 9.920 7,127 -0.01(-0.10%)
Apr 12, 2022 9.950 9.950 9.920 9.930 12,824 +0.00(+0.00%)
Apr 11, 2022 9.960 9.970 9.920 9.930 21,150 +0.00(+0.00%)
Apr 08, 2022 9.930 9.940 9.920 9.930 12,859 +0.01(+0.10%)
Apr 07, 2022 9.950 9.950 9.920 9.920 46,203 -0.01(-0.10%)
Apr 06, 2022 9.930 9.930 9.910 9.930 12,928 +0.01(+0.10%)
Apr 05, 2022 9.920 9.930 9.911 9.920 69,094 -0.01(-0.10%)
Apr 04, 2022 9.910 9.930 9.900 9.930 53,751 +0.03(+0.25%)
Apr 01, 2022 9.900 9.920 9.900 9.905 24,804 +0.00(+0.05%)
Mar 31, 2022 9.900 9.920 9.900 9.900 56,190 +0.00(+0.00%)
Mar 30, 2022 9.900 9.910 9.890 9.900 157,580 +0.00(+0.00%)
Mar 29, 2022 9.900 9.910 9.890 9.900 91,234 +0.00(+0.00%)
Mar 28, 2022 9.910 9.910 9.900 9.900 17,962 -0.01(-0.10%)
Mar 25, 2022 9.890 9.910 9.890 9.910 81,313 +0.02(+0.20%)
Mar 24, 2022 9.910 9.910 9.890 9.890 3,332,084 -0.01(-0.10%)
Mar 23, 2022 9.900 9.910 9.890 9.900 559,923 -0.01(-0.10%)
Mar 22, 2022 9.900 9.910 9.890 9.910 24,469 +0.01(+0.10%)
Mar 21, 2022 9.890 9.910 9.890 9.900 136,151 -0.01(-0.10%)
Mar 18, 2022 9.890 9.910 9.890 9.910 29,052 +0.00(+0.00%)
Mar 17, 2022 9.900 9.910 9.900 9.910 7,168 +0.00(+0.00%)
Mar 16, 2022 9.910 9.910 9.900 9.910 66,372 +0.01(+0.10%)
Mar 15, 2022 9.890 9.910 9.890 9.900 164,658 +0.00(+0.00%)
Mar 14, 2022 9.900 9.910 9.900 9.900 42,189 -0.01(-0.10%)
Mar 11, 2022 9.900 9.910 9.890 9.910 39,209 +0.01(+0.10%)
Mar 10, 2022 9.900 9.910 9.900 9.900 49,067 -0.02(-0.20%)
Mar 09, 2022 9.910 9.920 9.900 9.920 23,238 +0.01(+0.10%)
Mar 08, 2022 9.900 9.910 9.900 9.910 20,524 +0.00(+0.00%)
Mar 07, 2022 9.910 9.915 9.900 9.910 202,971 +0.00(+0.00%)
Mar 04, 2022 9.920 9.920 9.898 9.910 221,890 +0.00(+0.00%)
Mar 03, 2022 9.920 9.920 9.910 9.910 92,153 +0.00(+0.00%)
Mar 02, 2022 9.910 9.920 9.910 9.910 624,146 -0.01(-0.10%)
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.