InterPrivate III Financial Partners Inc. (IPVF) NYSE

11.10

+0.23(+2.12%)

Updated at December 08, 2023 03:18PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	10.95	11.1	11.1	11.1	10.95	5,715
December 07, 2023	10.85	10.87	10.87	10.95	10.79	54,178
December 06, 2023	11.24	11.24	11.24	11.24	11.24	0
December 05, 2023	11.24	11.24	11.24	11.24	11.24	0
December 04, 2023	11.24	11.24	11.24	11.24	11.24	0
December 01, 2023	11.24	11.24	11.24	11.24	11.24	0
November 30, 2023	11.24	11.24	11.24	11.24	11.24	0
November 29, 2023	11.15	11.24	11.24	11.24	11.15	1,002
November 28, 2023	11.09	11.09	11.09	11.09	11.09	0
November 27, 2023	11.09	11.09	11.09	11.09	11.09	0
November 24, 2023	11.09	11.09	11.09	11.09	11.09	0
November 22, 2023	10.83	11.09	11.09	11.09	10.83	337
November 21, 2023	10.92	11.15	11.15	11.15	10.92	640
November 20, 2023	10.72	10.72	10.72	10.72	10.72	0
November 17, 2023	10.72	10.72	10.72	10.72	10.72	302
November 16, 2023	10.74	10.74	10.74	10.74	10.74	108
November 15, 2023	10.75	10.8	10.8	11.27	10.75	4,712
November 14, 2023	10.68	10.67	10.67	10.68	10.67	5,169
November 13, 2023	10.68	10.68	10.68	10.68	10.68	12,614
November 10, 2023	10.68	10.68	10.68	10.68	10.68	1,000
November 09, 2023	10.68	10.68	10.68	10.7	10.68	22,805
November 08, 2023	10.6	10.6	10.6	10.6	10.6	0
November 07, 2023	10.68	10.6	10.6	10.68	10.6	1,388
November 06, 2023	10.65	10.65	10.65	10.65	10.65	0
November 03, 2023	10.65	10.65	10.65	10.65	10.65	0
November 02, 2023	10.65	10.65	10.65	10.65	10.65	171
November 01, 2023	10.61	10.61	10.61	10.61	10.61	0
October 31, 2023	10.61	10.61	10.61	10.61	10.61	0
October 30, 2023	10.61	10.61	10.61	10.61	10.61	0
October 27, 2023	10.61	10.61	10.61	10.61	10.61	276
October 26, 2023	10.6	10.6	10.6	10.6	10.6	0
October 25, 2023	10.6	10.6	10.6	10.6	10.6	0
October 24, 2023	10.65	10.6	10.6	10.65	10.6	8,791
October 23, 2023	10.62	10.6	10.6	10.65	10.6	30,152
October 20, 2023	10.77	10.77	10.77	10.77	10.77	0
October 19, 2023	10.77	10.77	10.77	10.77	10.77	100
October 18, 2023	10.78	10.78	10.78	10.78	10.78	0
October 17, 2023	10.78	10.78	10.78	10.78	10.78	0
October 16, 2023	10.78	10.78	10.78	10.78	10.78	0
October 13, 2023	10.78	10.78	10.78	10.78	10.78	0
October 12, 2023	10.78	10.78	10.78	10.78	10.78	0
October 11, 2023	10.78	10.78	10.78	10.78	10.78	0
October 10, 2023	10.78	10.78	10.78	10.78	10.78	0
October 09, 2023	10.78	10.78	10.78	10.78	10.78	0
October 06, 2023	10.78	10.78	10.78	10.78	10.78	596
October 05, 2023	10.75	10.75	10.75	10.75	10.75	0
October 04, 2023	10.75	10.75	10.75	10.75	10.75	0
October 03, 2023	10.75	10.75	10.75	10.75	10.75	0
October 02, 2023	11.01	10.75	10.75	11.01	10.75	12,405
September 29, 2023	11.22	11.22	11.22	11.22	11.22	273
September 28, 2023	11.05	11.05	11.05	11.05	11.05	0
September 27, 2023	11.1	11.05	11.05	11.1	11.05	377
September 26, 2023	11.2	11.2	11.2	11.3	10.98	1,651
September 25, 2023	11	11	11	11	11	0
September 22, 2023	11.12	11	11	11.26	11	1,159
September 21, 2023	11.26	11.26	11.26	11.26	11.26	496
September 20, 2023	11.4	11.3	11.3	11.92	11.3	2,995
September 19, 2023	11.45	11.38	11.38	11.89	11.37	2,436
September 18, 2023	11.51	11.51	11.51	11.51	11.51	0
September 15, 2023	11.51	11.51	11.51	11.51	11.51	0