IG Acquisition Corp. (IGACU) NASDAQ
10.11
-0.0196(-0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 11, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,172 |
| January 10, 2023 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 1,000 |
| January 09, 2023 | 10.07 | 10.11 | 10.11 | 10.13 | 10.07 | 1,609 |
| January 06, 2023 | 10.1 | 10.13 | 10.13 | 10.13 | 10.1 | 3,306 |
| January 03, 2023 | 10 | 10.04 | 10.04 | 10.04 | 10 | 410 |
| December 30, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.03 | 4,995 |
| December 29, 2022 | 10.04 | 10.04 | 10.04 | 10.1 | 10.04 | 1,241 |
| December 28, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 975 |
| December 27, 2022 | 10 | 10.04 | 10.04 | 10.06 | 10 | 1,979 |
| December 23, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 220 |
| December 22, 2022 | 10.01 | 10.05 | 10.05 | 10.05 | 10.01 | 1,551 |
| December 21, 2022 | 9.72 | 10.06 | 10.06 | 10.06 | 9.72 | 2,425 |
| December 20, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 229 |
| December 19, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 310 |
| December 16, 2022 | 9.65 | 10.02 | 10.02 | 10.04 | 9.65 | 1,850 |
| December 15, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,005 |
| December 14, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 353 |
| December 09, 2022 | 10.05 | 10.07 | 10.07 | 10.07 | 10.05 | 714 |
| December 06, 2022 | 10.07 | 10.08 | 10.08 | 10.08 | 10.05 | 2,952 |
| December 05, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 554 |
| December 01, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,600 |
| November 28, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 368 |
| November 23, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.04 | 3,501 |
| November 22, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 9.84 | 4,204 |
| November 21, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.07 | 1,689 |
| November 18, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 316 |
| November 16, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| November 15, 2022 | 10.07 | 10.08 | 10.08 | 10.08 | 10.07 | 533 |
| November 14, 2022 | 10.07 | 10.07 | 10.07 | 10.11 | 10.02 | 9,117 |
| November 11, 2022 | 10 | 10.09 | 10.09 | 10.1 | 9.99 | 8,035 |
| November 09, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| November 08, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2,160 |
| November 01, 2022 | 10.1 | 10.06 | 10.06 | 10.1 | 10.06 | 275 |
| October 31, 2022 | 10.06 | 10.07 | 10.07 | 10.13 | 10.06 | 1,200 |
| October 28, 2022 | 10.05 | 10.06 | 10.06 | 10.06 | 10.05 | 600 |
| October 27, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,500 |
| October 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 210 |
| October 24, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 965 |
| October 21, 2022 | 10.06 | 10.05 | 10.05 | 10.06 | 10.05 | 623 |
| October 20, 2022 | 9.97 | 10.05 | 10.05 | 10.06 | 9.94 | 1,154 |
| October 19, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 540 |
| October 17, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 561 |
| October 13, 2022 | 10.01 | 10.06 | 10.06 | 10.06 | 10 | 1,450 |
| October 11, 2022 | 10.05 | 10.04 | 10.04 | 10.05 | 10.01 | 1,128 |
| October 10, 2022 | 9.95 | 10.06 | 10.06 | 10.06 | 9.9 | 13,268 |
| October 07, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 195 |
| October 05, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| October 04, 2022 | 9.98 | 10.04 | 10.04 | 10.04 | 9.98 | 11,023 |
| October 03, 2022 | 10.02 | 10 | 10 | 10.02 | 10 | 480 |
| September 30, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,300 |
| September 29, 2022 | 10.04 | 10.1 | 10.1 | 10.1 | 10.04 | 1,240 |
| September 28, 2022 | 10.03 | 10.04 | 10.04 | 10.05 | 10.03 | 2,615 |
| September 27, 2022 | 10.02 | 10.05 | 10.05 | 10.05 | 10 | 3,065 |
| September 26, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 552 |
| September 23, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.05 | 5,467 |
| September 22, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 906 |
| September 21, 2022 | 10.05 | 10.05 | 10.05 | 10.06 | 10.05 | 5,399 |
| September 20, 2022 | 10.05 | 10.05 | 10.05 | 10.06 | 10.05 | 566 |
| September 19, 2022 | 10.03 | 10.07 | 10.07 | 10.07 | 10.03 | 14,972 |
| September 16, 2022 | 10.05 | 10.03 | 10.03 | 10.06 | 10.02 | 175,723 |
