InterPrivate II Acquisiti... (IPVA)
NYSE: IPVA
· Real-Time Price · USD
8.81
0.01 (0.11%)
At close: Dec 09, 2022, 6:00 AM
IPVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2022 | 8.68 | 8.88 | 8.64 | 8.82 | 8.82 | 0.23% | 10,028 |
| Dec 7, 2022 | 8.70 | 8.83 | 8.51 | 8.80 | 8.80 | 0.00% | 23,504 |
| Dec 6, 2022 | 9.02 | 9.02 | 8.72 | 8.80 | 8.80 | -2.44% | 55,301 |
| Dec 5, 2022 | 8.84 | 9.10 | 8.73 | 9.02 | 9.03 | 1.23% | 51,728 |
| Dec 2, 2022 | 9.95 | 9.95 | 8.30 | 8.91 | 8.91 | -11.43% | 471,669 |
| Dec 1, 2022 | 10.04 | 10.17 | 10.03 | 10.06 | 10.06 | 0.20% | 181,199 |
| Nov 30, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.00% | 70,075 |
| Nov 29, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 51,228 |
| Nov 28, 2022 | 10.00 | 10.04 | 9.98 | 10.03 | 10.03 | 0.10% | 226,883 |
| Nov 25, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 1,207 |
| Nov 23, 2022 | 9.99 | 10.03 | 9.99 | 10.02 | 10.02 | 0.00% | 3,785 |
| Nov 22, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.03 | -0.10% | 10,218 |
| Nov 21, 2022 | 10.03 | 10.03 | 10.00 | 10.03 | 10.03 | 0.20% | 533,803 |
| Nov 18, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 349,642 |
| Nov 17, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 498,760 |
| Nov 16, 2022 | 10.00 | 10.01 | 9.97 | 10.01 | 10.01 | 0.70% | 1,006,568 |
| Nov 15, 2022 | 9.96 | 9.96 | 9.94 | 9.94 | 9.95 | -0.10% | 119,343 |
| Nov 14, 2022 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 6,307 |
| Nov 11, 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 401 |
| Nov 10, 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 7,022 |