Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.720
9.780
9.701
9.750
41,470
+0.00(+0.00%)
May 27, 2021
9.750
9.830
9.710
9.750
119,244
-0.03(-0.31%)
May 26, 2021
9.810
9.830
9.765
9.780
25,417
-0.04(-0.41%)
May 25, 2021
9.690
9.820
9.690
9.820
100,688
+0.12(+1.24%)
May 24, 2021
9.700
9.700
9.690
9.700
13,100
-0.01(-0.10%)
May 21, 2021
9.700
9.720
9.700
9.710
233,501
-0.02(-0.21%)
May 20, 2021
9.700
9.740
9.700
9.730
16,186
+0.03(+0.31%)
May 19, 2021
9.700
9.710
9.700
9.700
70,884
-0.02(-0.21%)
May 18, 2021
9.710
9.730
9.710
9.720
19,313
+0.01(+0.10%)
May 17, 2021
9.730
9.730
9.700
9.710
23,753
-0.02(-0.21%)
May 14, 2021
9.710
9.750
9.710
9.730
186,323
-0.02(-0.21%)
May 13, 2021
9.705
9.790
9.705
9.750
135,938
-0.02(-0.20%)
May 12, 2021
9.780
9.790
9.690
9.770
431,131
+0.02(+0.21%)
May 11, 2021
9.750
9.800
9.730
9.750
64,269
-0.04(-0.41%)
May 10, 2021
9.800
9.800
9.750
9.790
66,478
-0.06(-0.61%)
May 07, 2021
9.770
9.870
9.770
9.850
48,870
+0.03(+0.31%)
May 06, 2021
9.800
9.840
9.780
9.820
80,951
-0.02(-0.20%)
May 05, 2021
9.830
9.850
9.820
9.840
28,757
-0.02(-0.20%)
May 04, 2021
9.840
9.870
9.830
9.860
39,587
-0.02(-0.20%)
May 03, 2021
9.860
9.880
9.860
9.880
37,206
-0.02(-0.20%)
Apr 30, 2021
9.870
9.920
9.870
9.900
23,700
-0.02(-0.20%)
Apr 29, 2021
9.950
9.950
9.900
9.920
22,724
+0.02(+0.20%)
Apr 28, 2021
9.920
9.950
9.840
9.900
96,558
-0.02(-0.20%)
Apr 27, 2021
9.910
9.940
9.880
9.920
47,868
+0.00(+0.00%)
Apr 26, 2021
9.930
9.930
9.900
9.920
17,344
-0.01(-0.10%)
Apr 23, 2021
9.820
9.930
9.820
9.930
40,200
+0.12(+1.22%)
Apr 22, 2021
9.850
9.900
9.780
9.810
49,230
-0.07(-0.71%)
Apr 21, 2021
9.820
9.895
9.820
9.880
22,437
+0.03(+0.30%)
Apr 20, 2021
9.950
9.950
9.840
9.850
64,400
-0.07(-0.71%)
Apr 19, 2021
9.940
9.950
9.870
9.920
71,403
-0.02(-0.20%)
Apr 16, 2021
9.950
9.990
9.930
9.940
60,000
-0.02(-0.20%)
Apr 15, 2021
9.990
10.02
9.950
9.960
26,303
-0.02(-0.20%)
Apr 14, 2021
9.970
10.00
9.960
9.980
32,541
+0.00(+0.00%)
Apr 13, 2021
9.920
10.00
9.910
9.980
74,817
+0.01(+0.10%)
Apr 12, 2021
10.05
10.05
9.930
9.970
45,140
-0.04(-0.40%)
Apr 09, 2021
9.920
10.04
9.920
10.01
66,700
+0.07(+0.70%)
Apr 08, 2021
9.900
9.950
9.870
9.940
45,433
+0.04(+0.40%)
Apr 07, 2021
9.900
9.910
9.840
9.900
135,084
-0.02(-0.20%)
Apr 06, 2021
9.810
9.930
9.810
9.920
110,545
+0.11(+1.12%)
Apr 05, 2021
9.880
9.915
9.810
9.810
285,432
-0.06(-0.61%)
Apr 01, 2021
9.820
9.920
9.820
9.870
57,400
+0.05(+0.51%)
Mar 31, 2021
9.900
9.910
9.790
9.820
309,851
-0.04(-0.36%)
Mar 30, 2021
9.890
9.900
9.800
9.855
147,706
-0.04(-0.45%)
Mar 29, 2021
9.900
9.940
9.820
9.900
261,209
-0.05(-0.50%)
Mar 26, 2021
9.830
9.990
9.740
9.950
342,500
+0.17(+1.74%)
Mar 25, 2021
9.680
9.810
9.580
9.780
462,587
+0.03(+0.31%)
Mar 24, 2021
9.860
9.860
9.700
9.750
941,355
-0.05(-0.51%)
Mar 23, 2021
9.840
9.860
9.680
9.800
2,248,520
-0.01(-0.10%)
Mar 22, 2021
9.810
9.880
9.800
9.810
89,830
-0.01(-0.10%)
Mar 19, 2021
9.890
9.890
9.790
9.820
303,000
-0.08(-0.81%)
Mar 18, 2021
9.920
9.940
9.860
9.900
142,493
-0.01(-0.10%)
Mar 17, 2021
9.930
9.930
9.850
9.910
194,337
-0.01(-0.10%)
Mar 16, 2021
10.05
10.10
9.920
9.920
115,420
-0.18(-1.78%)
Mar 15, 2021
10.01
10.10
9.960
10.10
181,972
+0.08(+0.80%)
Mar 12, 2021
10.14
10.17
9.985
10.02
181,900
-0.08(-0.79%)
Mar 11, 2021
10.24
10.24
10.09
10.10
247,807
-0.59(-5.52%)
Mar 10, 2021
10.10
10.69
10.01
10.69
85,669
+0.69(+6.90%)
Mar 09, 2021
10.06
10.15
9.990
10.00
148,219
+0.00(+0.00%)
Mar 08, 2021
10.05
10.20
9.970
10.00
430,661
+0.00(+0.00%)
Mar 05, 2021
10.00
10.05
9.900
10.00
370,300
+0.00(+0.00%)
Mar 04, 2021
10.05
10.10
9.990
10.00
687,684
-0.12(-1.19%)
Mar 03, 2021
10.19
10.25
10.03
10.12
227,174
-0.09(-0.88%)
Mar 02, 2021
10.40
10.42
10.16
10.21
227,990
-0.21(-2.02%)
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
.