NYSE:IMPX
Delisted
AEA-Bridges Impact Corp. Stock Price (Quote)
$6.01
+0.130 (+2.21%)
At Close: Jan 27, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Friday, 27th Jan 2023 IMPX stock ended at $6.01. This is 2.21% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.17% from a day low at $6.00 to a day high of $6.31. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
Jan 27, 2023 | $6.05 | $6.31 | $6.00 | $6.01 | 0 |
Jan 26, 2023 | $5.60 | $6.21 | $5.60 | $5.88 | 0 |
Jan 25, 2023 | $5.44 | $7.48 | $5.21 | $5.76 | 0 |
Jan 24, 2023 | $5.46 | $5.49 | $5.43 | $5.45 | 0 |
Jan 23, 2023 | $5.15 | $5.33 | $5.10 | $5.28 | 0 |
Jan 20, 2023 | $5.04 | $5.26 | $5.00 | $5.09 | 0 |
Jan 19, 2023 | $5.18 | $5.21 | $5.00 | $5.04 | 0 |
Jan 18, 2023 | $5.42 | $5.45 | $5.23 | $5.37 | 0 |
Jan 17, 2023 | $5.19 | $5.36 | $5.19 | $5.22 | 0 |
Jan 13, 2023 | $5.24 | $5.45 | $5.15 | $5.21 | 0 |
Jan 12, 2023 | $5.24 | $5.66 | $5.15 | $5.22 | 0 |
Jan 11, 2023 | $5.47 | $5.55 | $5.28 | $5.37 | 0 |
Jan 10, 2023 | $5.43 | $5.50 | $5.36 | $5.45 | 0 |
Jan 09, 2023 | $5.26 | $5.35 | $5.12 | $5.24 | 0 |
Jan 06, 2023 | $5.15 | $5.24 | $4.99 | $5.21 | 0 |
Jan 05, 2023 | $5.22 | $5.30 | $5.16 | $5.19 | 0 |
Jan 04, 2023 | $5.38 | $5.39 | $5.21 | $5.28 | 0 |
Jan 03, 2023 | $5.01 | $5.31 | $5.00 | $5.08 | 0 |
Dec 30, 2022 | $4.57 | $5.15 | $4.57 | $4.85 | 0 |
Dec 29, 2022 | $4.25 | $4.73 | $4.25 | $4.64 | 0 |
Dec 28, 2022 | $4.84 | $4.84 | $4.22 | $4.22 | 0 |
Dec 27, 2022 | $4.76 | $4.98 | $4.76 | $4.76 | 0 |
Dec 23, 2022 | $5.06 | $5.06 | $4.90 | $5.03 | 0 |
Dec 22, 2022 | $5.00 | $5.17 | $5.00 | $5.02 | 0 |
Dec 21, 2022 | $5.07 | $5.25 | $5.04 | $5.22 | 0 |