Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interprivate Acquisition Corp (NY: IPV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2021 13.04 13.04 13.04 0 -0.17(-1.29%)
Mar 11, 2021 13.25 13.99 12.76 13.21 1,738,920 +0.49(+3.85%)
Mar 10, 2021 13.78 14.50 12.71 12.72 1,443,895 +0.17(+1.35%)
Mar 09, 2021 12.18 12.70 11.91 12.55 1,012,944 +0.99(+8.56%)
Mar 08, 2021 13.36 13.50 11.50 11.56 1,180,868 -0.88(-7.07%)
Mar 05, 2021 13.80 13.80 10.70 12.44 3,823,800 -1.11(-8.19%)
Mar 04, 2021 14.75 15.20 13.51 13.55 2,309,686 -1.95(-12.58%)
Mar 03, 2021 15.45 15.99 14.41 15.50 1,383,073 +0.05(+0.32%)
Mar 02, 2021 15.80 15.95 15.30 15.45 801,483 +0.19(+1.25%)
Mar 01, 2021 14.67 15.43 14.47 15.26 987,160 +1.40(+10.10%)
Feb 26, 2021 15.04 15.57 13.75 13.86 1,276,700 -1.18(-7.85%)
Feb 25, 2021 16.00 16.25 14.90 15.04 804,160 -0.70(-4.45%)
Feb 24, 2021 16.30 16.57 15.41 15.74 1,231,084 -0.34(-2.11%)
Feb 23, 2021 17.51 17.91 15.00 16.08 2,125,451 -3.01(-15.77%)
Feb 22, 2021 19.60 20.78 19.03 19.09 1,197,590 -0.41(-2.10%)
Feb 19, 2021 17.75 19.50 17.64 19.50 1,844,500 +2.17(+12.52%)
Feb 18, 2021 16.80 17.91 16.66 17.33 904,207 +0.38(+2.24%)
Feb 17, 2021 17.25 17.71 16.80 16.95 1,096,451 -0.15(-0.88%)
Feb 16, 2021 18.35 18.48 17.02 17.10 1,026,874 -0.86(-4.79%)
Feb 12, 2021 17.90 18.39 17.57 17.96 707,800 -0.44(-2.39%)
Feb 11, 2021 19.82 20.80 17.73 18.40 1,802,645 -1.60(-8.00%)
Feb 10, 2021 20.26 20.85 18.80 20.00 1,322,826 +0.34(+1.73%)
Feb 09, 2021 20.76 21.83 19.11 19.66 4,116,200 +1.18(+6.39%)
Feb 08, 2021 16.74 18.78 16.30 18.48 2,329,203 +1.76(+10.53%)
Feb 05, 2021 16.67 16.85 16.25 16.72 514,700 -0.04(-0.24%)
Feb 04, 2021 16.61 17.09 16.51 16.76 595,947 +0.15(+0.90%)
Feb 03, 2021 15.85 16.90 15.68 16.61 924,118 +0.78(+4.93%)
Feb 02, 2021 15.50 16.22 15.48 15.83 642,612 +0.61(+4.01%)
Feb 01, 2021 15.23 16.24 14.93 15.22 1,272,941 +0.46(+3.12%)
Jan 29, 2021 15.00 15.36 14.76 14.76 445,300 -0.47(-3.09%)
Jan 28, 2021 14.85 15.64 14.85 15.23 576,555 +0.38(+2.56%)
Jan 27, 2021 15.10 16.10 14.80 14.85 1,515,979 -0.87(-5.53%)
Jan 26, 2021 16.32 16.65 15.53 15.72 1,201,612 +0.01(+0.06%)
Jan 25, 2021 16.11 16.13 15.12 15.71 1,238,573 -0.44(-2.72%)
Jan 22, 2021 16.25 16.65 15.83 16.15 837,300 -0.40(-2.42%)
Jan 21, 2021 16.60 16.71 16.00 16.55 964,447 -0.03(-0.18%)
Jan 20, 2021 17.35 17.39 16.11 16.58 1,056,605 -0.42(-2.47%)
Jan 19, 2021 16.95 17.69 16.51 17.00 1,324,021 +0.83(+5.13%)
Jan 15, 2021 16.49 17.03 15.90 16.17 1,011,000 -0.61(-3.64%)
Jan 14, 2021 16.49 17.45 16.49 16.78 1,531,522 +0.28(+1.70%)
Jan 13, 2021 16.75 16.99 16.45 16.50 1,647,805 -0.37(-2.19%)
Jan 12, 2021 17.40 17.70 16.65 16.87 745,987 -0.06(-0.35%)
Jan 11, 2021 17.50 17.90 16.85 16.93 800,090 -0.83(-4.67%)
Jan 08, 2021 18.85 18.90 17.57 17.76 1,058,400 -0.64(-3.48%)
Jan 07, 2021 19.15 19.50 17.94 18.40 1,321,185 +0.46(+2.56%)
Jan 06, 2021 17.99 19.68 17.35 17.94 2,616,663 +0.04(+0.22%)
Jan 05, 2021 16.07 18.21 15.99 17.90 2,301,248 +1.50(+9.15%)
Jan 04, 2021 15.95 16.55 14.63 16.40 2,128,350 +1.86(+12.79%)
Dec 31, 2020 14.54 14.54 14.54 1,135,318 -0.95(-6.13%)
Dec 30, 2020 15.69 15.75 15.25 15.49 1,135,318 +0.37(+2.45%)
Dec 29, 2020 16.60 16.62 15.04 15.12 1,882,408 -1.63(-9.73%)
Dec 28, 2020 18.25 18.25 15.92 16.75 3,006,065 -1.01(-5.69%)
Dec 24, 2020 18.15 18.38 17.12 17.76 655,900 -0.40(-2.20%)
Dec 23, 2020 17.25 18.49 17.25 18.16 1,679,366 -0.51(-2.73%)
Dec 22, 2020 15.72 19.84 15.70 18.67 6,879,504 +3.77(+25.30%)
Dec 21, 2020 12.90 14.90 12.90 14.90 2,116,131 +1.85(+14.18%)
Dec 18, 2020 13.15 13.25 12.91 13.05 801,300 -0.10(-0.76%)
Dec 17, 2020 13.00 13.42 12.85 13.15 957,800 +0.15(+1.15%)
Dec 16, 2020 13.25 13.60 12.94 13.00 1,018,423 +0.04(+0.31%)
Dec 15, 2020 13.27 14.80 12.66 12.96 4,416,850 -0.54(-4.00%)
Dec 14, 2020 14.18 14.51 13.20 13.50 2,662,482 -0.47(-3.36%)
Dec 11, 2020 13.86 14.72 13.86 13.97 2,474,600 -0.03(-0.21%)
Dec 10, 2020 14.10 14.25 13.85 14.00 2,167,140 -0.43(-2.98%)
Dec 09, 2020 14.60 15.29 13.70 14.43 3,469,252 +0.19(+1.33%)
Dec 08, 2020 15.95 16.00 13.70 14.24 7,097,750 -0.04(-0.28%)
Dec 07, 2020 13.51 14.32 13.40 14.28 6,485,464 +1.78(+14.24%)
Dec 04, 2020 11.95 12.50 11.72 12.50 5,928,700 +1.06(+9.27%)
Dec 03, 2020 11.45 11.68 11.22 11.44 2,773,303 +0.19(+1.69%)
Dec 02, 2020 10.96 11.25 10.75 11.25 579,518 +0.25(+2.27%)
Dec 01, 2020 11.25 11.25 10.95 11.00 945,317 -0.05(-0.45%)
Nov 30, 2020 11.50 11.50 10.87 11.05 1,536,893 +0.18(+1.66%)
Nov 27, 2020 10.73 10.95 10.70 10.87 518,900 +0.15(+1.40%)
Nov 25, 2020 10.65 10.75 10.39 10.72 1,304,200 +0.32(+3.08%)
Nov 24, 2020 10.60 10.67 10.40 10.40 612,713 +0.00(+0.00%)
Nov 23, 2020 10.35 10.42 10.30 10.40 695,988 +0.15(+1.46%)
Nov 20, 2020 10.14 10.37 10.07 10.25 350,000 +0.15(+1.49%)
Nov 19, 2020 10.08 10.14 10.07 10.10 654,334 +0.02(+0.20%)
Nov 18, 2020 10.14 10.15 10.07 10.08 72,589 -0.02(-0.20%)
Nov 17, 2020 10.10 10.14 10.08 10.10 95,362 +0.02(+0.20%)
Nov 16, 2020 10.11 10.13 10.08 10.08 36,861 +0.01(+0.10%)
Nov 13, 2020 10.07 10.10 10.05 10.07 447,700 -0.01(-0.10%)
Nov 12, 2020 10.18 10.18 10.07 10.08 287,926 +0.00(+0.00%)
Nov 11, 2020 10.10 10.11 10.05 10.08 461,714 -0.05(-0.49%)
Nov 10, 2020 10.13 10.16 10.11 10.13 32,820 +0.04(+0.35%)
Nov 09, 2020 10.12 10.15 10.06 10.10 90,555 -0.02(-0.25%)
Nov 06, 2020 10.07 10.17 10.05 10.12 173,500 +0.01(+0.10%)
Nov 05, 2020 10.10 10.12 10.05 10.11 230,896 +0.03(+0.30%)
Nov 04, 2020 10.10 10.10 10.05 10.08 166,666 +0.03(+0.30%)
Nov 03, 2020 10.08 10.08 10.03 10.05 1,271,659 +0.03(+0.30%)
Nov 02, 2020 9.950 10.27 9.950 10.02 7,344,984 +0.13(+1.31%)
Oct 30, 2020 9.850 9.890 9.820 9.890 25,200 -0.01(-0.11%)
Oct 29, 2020 9.890 9.950 9.890 9.901 803 +0.09(+0.93%)
Oct 28, 2020 9.850 9.850 9.810 9.810 35,224 -0.07(-0.71%)
Oct 27, 2020 9.880 9.880 9.880 9.880 10,120 +0.00(+0.00%)
Oct 26, 2020 9.900 9.920 9.880 9.880 24,014 -0.02(-0.20%)
Oct 23, 2020 9.910 9.910 9.885 9.900 118,600 -0.09(-0.90%)
Oct 22, 2020 9.910 9.990 9.910 9.990 1,821 +0.08(+0.81%)
Oct 21, 2020 10.08 10.08 9.910 9.910 7,700 +0.00(+0.00%)
Oct 20, 2020 9.900 9.910 9.900 9.910 16,169 +0.01(+0.10%)
Oct 19, 2020 9.900 9.900 9.900 9.900 110 +0.00(+0.00%)
Oct 16, 2020 9.900 9.924 9.900 9.900 2,800 -0.10(-1.00%)
Oct 15, 2020 10.00 10.00 10.00 10.00 6,001 -0.05(-0.50%)
Oct 14, 2020 10.04 10.05 10.04 10.05 61,991 +0.01(+0.05%)
Oct 13, 2020 10.04 10.04 10.04 10.04 190 +0.06(+0.60%)
Oct 12, 2020 9.950 10.06 9.950 9.985 65,100 +0.05(+0.55%)
Oct 09, 2020 9.960 10.00 9.900 9.930 2,900 -0.04(-0.40%)
Oct 08, 2020 10.11 10.11 9.950 9.970 2,637 +0.03(+0.25%)
Oct 07, 2020 9.970 10.06 9.900 9.945 134,747 -0.05(-0.55%)
Oct 06, 2020 9.920 10.03 9.900 10.00 17,909 -0.02(-0.20%)
Oct 05, 2020 9.970 10.02 9.960 10.02 263,300 +0.01(+0.10%)
Oct 02, 2020 10.10 10.10 9.850 10.01 468,000 -0.02(-0.15%)
Oct 01, 2020 10.10 10.10 10.00 10.03 727,305 +0.03(+0.25%)
Sep 30, 2020 9.950 10.01 9.900 10.00 518,766 +0.10(+1.01%)
Sep 29, 2020 9.900 9.920 9.870 9.900 4,618 +0.02(+0.20%)
Sep 28, 2020 9.870 9.910 9.850 9.880 716,791 -0.02(-0.20%)
Sep 25, 2020 9.880 9.900 9.860 9.900 2,300 -0.03(-0.30%)
Sep 23, 2020 9.930 9.930 9.930 0 -0.17(-1.68%)
Sep 22, 2020 9.900 10.10 9.870 10.10 641,940 +0.15(+1.51%)
Sep 21, 2020 9.870 9.950 9.870 9.950 359,814 +0.03(+0.30%)
Sep 18, 2020 9.910 9.920 9.870 9.920 5,400 -0.03(-0.30%)
Sep 17, 2020 9.870 9.950 9.870 9.950 3,615 +0.04(+0.40%)
Sep 16, 2020 9.860 9.910 9.860 9.910 183,138 +0.05(+0.51%)
Sep 15, 2020 9.850 9.870 9.850 9.860 105,552 -0.02(-0.20%)
Sep 14, 2020 9.850 9.890 9.850 9.880 354,819 +0.04(+0.41%)
Sep 11, 2020 9.850 9.850 9.820 9.840 4,500 -0.01(-0.10%)
Sep 10, 2020 9.910 9.910 9.840 9.850 31,460 -0.01(-0.10%)
Sep 09, 2020 9.820 9.910 9.810 9.860 2,615 +0.00(+0.00%)
Sep 08, 2020 9.910 9.910 9.860 9.860 1,700 -0.05(-0.50%)
Sep 04, 2020 10.10 10.10 9.910 9.910 2,300 +0.10(+1.02%)
Sep 03, 2020 9.810 9.810 9.810 9.810 1,600 +0.01(+0.10%)
Sep 02, 2020 9.825 9.825 9.800 9.800 13,653 +0.00(+0.00%)
Sep 01, 2020 9.800 9.810 9.800 9.800 8,844 -0.09(-0.91%)
Aug 31, 2020 9.940 9.940 9.890 9.890 360 +0.06(+0.61%)
Aug 28, 2020 9.830 9.830 9.830 9.830 100 +0.00(+0.00%)
Aug 27, 2020 9.830 9.840 9.830 9.830 258,709 +0.00(+0.00%)
Aug 26, 2020 9.910 9.910 9.830 9.830 2,413 -0.02(-0.20%)
Aug 25, 2020 9.900 9.925 9.850 9.850 5,464 +0.00(+0.00%)
Aug 24, 2020 9.850 9.850 9.850 9.850 183 -0.10(-1.01%)
Aug 21, 2020 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Aug 20, 2020 9.950 9.950 9.950 9.950 112 -0.04(-0.40%)
Aug 19, 2020 10.05 10.05 9.990 9.990 1,716 +0.06(+0.60%)
Aug 18, 2020 9.930 9.930 9.930 9.930 668,000 +0.00(+0.00%)
Aug 17, 2020 10.00 10.00 9.930 9.930 225,401 -0.03(-0.25%)
Aug 14, 2020 9.950 9.955 9.950 9.955 52,300 -0.04(-0.45%)
Aug 13, 2020 10.000 10.000 10.000 10.000 2,589 +0.05(+0.50%)
Aug 12, 2020 9.950 9.950 9.950 9.950 25,095 +0.00(+0.00%)
Aug 11, 2020 9.950 9.950 9.950 9.950 3,500 +0.00(+0.00%)
Aug 10, 2020 9.980 9.980 9.950 9.950 114,500 -0.04(-0.40%)
Aug 07, 2020 9.950 10.00 9.950 9.990 5,700 +0.02(+0.17%)
Aug 06, 2020 9.950 9.973 9.950 9.973 1,101 +0.02(+0.23%)
Aug 05, 2020 9.950 9.950 9.950 9.950 3,728 -0.05(-0.50%)
Aug 04, 2020 9.990 10.00 9.990 10.00 17,276 +0.01(+0.10%)
Aug 03, 2020 9.960 9.990 9.960 9.990 9,878 +0.05(+0.50%)
Jul 31, 2020 10.01 10.01 9.940 9.940 29,300 -0.08(-0.80%)
Jul 30, 2020 10.02 10.03 10.02 10.02 25,033 -0.01(-0.10%)
Jul 29, 2020 10.03 10.03 10.03 10.03 201,270 +0.01(+0.10%)
Jul 28, 2020 10.02 10.02 10.02 10.02 1,452 +0.00(+0.00%)
Jul 27, 2020 10.09 10.09 10.02 10.02 1,982 +0.00(+0.00%)
Jul 24, 2020 10.05 10.05 10.02 10.02 7,500 +0.00(+0.00%)
Jul 23, 2020 10.02 10.03 10.02 10.02 7,666 -0.03(-0.30%)
Jul 22, 2020 10.07 10.07 10.05 10.05 310 -0.05(-0.50%)
Jul 21, 2020 10.09 10.10 10.09 10.10 35,120 -0.05(-0.49%)
Jul 20, 2020 10.20 10.20 10.14 10.15 21,812 +0.12(+1.20%)
Jul 17, 2020 10.04 10.05 10.02 10.03 51,200 -0.02(-0.20%)
Jul 16, 2020 10.05 10.05 10.02 10.05 5,719 -0.00(-0.00%)
Jul 15, 2020 10.02 10.05 10.02 10.05 2,201 -0.05(-0.50%)
Jul 14, 2020 9.950 10.10 9.950 10.10 2,501 +0.05(+0.50%)
Jul 13, 2020 9.990 10.10 9.990 10.05 53,887 +0.09(+0.90%)
Jul 10, 2020 9.990 9.990 9.945 9.960 608,100 +0.01(+0.10%)
Jul 09, 2020 9.920 9.950 9.920 9.950 606 +0.05(+0.51%)
Jul 08, 2020 9.930 9.950 9.870 9.900 135,307 +0.03(+0.30%)
Jul 07, 2020 9.850 9.900 9.850 9.870 19,034 +0.02(+0.20%)
Jul 06, 2020 9.815 9.924 9.815 9.850 3,624 -0.09(-0.91%)
Jul 02, 2020 9.990 9.990 9.940 9.940 400,600 -0.01(-0.10%)
Jul 01, 2020 9.885 9.950 9.885 9.950 68,242 +0.03(+0.30%)
Jun 30, 2020 9.910 9.920 9.910 9.920 125,293 +0.04(+0.46%)
Jun 29, 2020 9.900 9.900 9.858 9.875 2,009 +0.02(+0.20%)
Jun 26, 2020 9.890 9.890 9.855 9.855 2,100 -0.05(-0.55%)
Jun 25, 2020 9.900 9.910 9.840 9.910 200,969 +0.06(+0.66%)
Jun 24, 2020 9.875 9.875 9.845 9.845 615 +0.04(+0.46%)
Jun 23, 2020 9.850 9.850 9.800 9.800 409 -0.03(-0.30%)
Jun 22, 2020 9.790 9.829 9.790 9.829 1,560 -0.01(-0.11%)
Jun 19, 2020 9.790 9.840 9.787 9.840 28,700 +0.05(+0.51%)
Jun 18, 2020 9.780 9.790 9.780 9.790 628 +0.09(+0.93%)
Jun 16, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 11, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 10, 2020 9.700 9.700 9.700 9.700 78,546 -0.10(-1.02%)
Jun 09, 2020 9.800 9.800 9.800 9.800 27 +0.00(+0.00%)
Jun 08, 2020 9.800 9.800 9.800 9.800 100 +0.15(+1.55%)
Jun 02, 2020 9.650 9.650 9.650 0 -0.04(-0.41%)
Jun 01, 2020 9.610 9.690 9.610 9.690 5,100 -0.10(-1.02%)
May 22, 2020 9.790 9.790 9.790 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.