UK Markets close in 6 hrs 32 mins

InterPrivate Acquisition Corp. (IPV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.880.00 (0.00%)
At close: 10:36AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020------
27 Oct 20209.889.889.889.889.8810,100
26 Oct 20209.909.929.889.889.8824,000
23 Oct 20209.919.919.899.909.90118,700
22 Oct 20209.919.999.919.999.991,800
21 Oct 202010.0810.089.919.919.917,700
20 Oct 20209.909.919.909.919.9116,200
19 Oct 20209.909.909.909.909.90100
16 Oct 20209.909.929.909.909.902,900
15 Oct 202010.0010.0010.0010.0010.006,000
14 Oct 202010.0410.0510.0410.0510.0562,000
13 Oct 202010.0510.0510.0510.0510.05200
12 Oct 20209.9510.069.959.989.9865,100
09 Oct 20209.9610.009.909.939.932,900
08 Oct 202010.1110.119.959.979.972,600
07 Oct 20209.9710.069.909.949.94134,700
06 Oct 20209.9210.039.9010.0010.0017,900
05 Oct 20209.9710.029.9610.0210.02263,300
02 Oct 202010.1010.109.8510.0110.01468,100
01 Oct 202010.1010.1010.0010.0210.02727,300
30 Sep 20209.9510.019.9010.0010.00518,800
29 Sep 20209.909.929.879.909.904,600
28 Sep 20209.879.919.859.889.88716,800
25 Sep 20209.889.909.869.909.902,400
24 Sep 20209.939.939.939.939.93-
23 Sep 20209.8510.019.859.939.9340,400
22 Sep 20209.9010.109.8710.1010.10641,900
21 Sep 20209.879.959.879.959.95359,800
18 Sep 20209.919.929.879.929.925,400
17 Sep 20209.879.959.879.959.953,600
16 Sep 20209.869.919.869.919.91183,100
15 Sep 20209.859.879.859.869.86105,600
14 Sep 20209.859.899.859.889.88354,800
11 Sep 20209.859.859.829.849.844,500
10 Sep 20209.919.919.849.859.8531,500
09 Sep 20209.829.919.819.869.862,600
08 Sep 20209.919.919.869.869.861,700
04 Sep 202010.1010.109.919.919.912,400
03 Sep 20209.819.819.819.819.811,600
02 Sep 20209.829.829.809.809.8013,700
01 Sep 20209.809.819.809.809.808,800
31 Aug 20209.949.949.899.899.89400
28 Aug 20209.839.839.839.839.83-
27 Aug 20209.839.849.839.839.83258,700
26 Aug 20209.919.919.839.839.832,400
25 Aug 20209.909.939.859.859.855,500
24 Aug 20209.859.859.859.859.85200
21 Aug 20209.959.959.959.959.95-
20 Aug 20209.959.959.959.959.95100
19 Aug 202010.0510.059.999.999.991,700
18 Aug 20209.939.939.939.939.93668,000
17 Aug 202010.0010.009.939.939.93225,400
14 Aug 20209.959.959.959.959.9552,300
13 Aug 202010.0010.0010.0010.0010.002,600
12 Aug 20209.959.959.959.959.9525,100
11 Aug 20209.959.959.959.959.953,500
10 Aug 20209.989.989.959.959.95114,500
07 Aug 20209.9510.009.959.999.995,700
06 Aug 20209.959.979.959.979.971,100
05 Aug 20209.959.959.959.959.953,700
04 Aug 20209.9910.009.9910.0010.0017,300
03 Aug 20209.969.999.969.999.999,900
31 Jul 202010.0110.019.949.949.9429,300
30 Jul 202010.0210.0310.0210.0210.0225,000
29 Jul 202010.0310.0310.0310.0310.03201,300
28 Jul 202010.0210.0210.0210.0210.021,500
27 Jul 202010.0910.0910.0210.0210.022,000
24 Jul 202010.0510.0510.0210.0210.027,500
23 Jul 202010.0210.0310.0210.0210.027,700
22 Jul 202010.0710.0710.0510.0510.05300
21 Jul 202010.0910.1010.0910.1010.1035,100
20 Jul 202010.2010.2010.1410.1510.1521,800
17 Jul 202010.0410.0510.0210.0310.0351,200
16 Jul 202010.0510.0510.0210.0510.055,700
15 Jul 202010.0210.0510.0210.0510.052,200
14 Jul 20209.9510.109.9510.1010.102,500
13 Jul 20209.9910.109.9910.0510.0553,900
10 Jul 20209.999.999.949.969.96608,100
09 Jul 20209.929.959.929.959.95600
08 Jul 20209.939.959.879.909.90135,300
07 Jul 20209.859.909.859.879.8719,000
06 Jul 20209.819.929.819.859.853,600
02 Jul 20209.999.999.949.949.94400,600
01 Jul 20209.899.959.899.959.9568,200
30 Jun 20209.919.929.919.929.92125,300
29 Jun 20209.909.909.869.889.882,000
26 Jun 20209.899.899.859.859.852,100
25 Jun 20209.909.919.849.919.91201,000
24 Jun 20209.889.889.859.859.85600
23 Jun 20209.859.859.809.809.80400
22 Jun 20209.799.839.799.839.831,600
19 Jun 20209.799.849.799.849.8428,800
18 Jun 20209.789.799.789.799.79600
17 Jun 20209.709.709.709.709.70-
16 Jun 20209.709.709.709.709.70-
15 Jun 20209.709.709.709.709.70-
12 Jun 20209.709.709.709.709.70-
11 Jun 20209.709.709.709.709.70-
10 Jun 20209.709.709.709.709.7078,500
09 Jun 20209.809.809.809.809.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...