Advertisement
U.S. Markets open in 1 hr 12 mins
S&P Futures
5,865.25 +19.25 (+0.33%) Dow Futures
42,417.00 +96.00 (+0.23%) Nasdaq Futures
20,586.50 +87.75 (+0.43%) Russell 2000 Futures
2,230.50 +9.00 (+0.41%) Crude Oil
67.38 -4.40 (-6.13%) Gold
2,745.70 -8.90 (-0.32%)
IB Acquisition Corp. (IBAC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 23,200 |
| Oct 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 14,900 |
| Oct 23, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | 132,900 |
| Oct 22, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 300 |
| Oct 21, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 307,900 |
| Oct 18, 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | 6,400 |
| Oct 17, 2024 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 54,600 |
| Oct 16, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 4,500 |
| Oct 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 91,000 |
| Oct 14, 2024 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 6,500 |
| Oct 11, 2024 | 10.12 | 10.14 | 10.01 | 10.01 | 10.01 | 14,200 |
| Oct 10, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 11,800 |
| Oct 09, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 20,200 |
| Oct 08, 2024 | 10.15 | 10.15 | 10.01 | 10.02 | 10.02 | 7,900 |
| Oct 07, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
| Oct 04, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 8,400 |
| Oct 03, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
| Oct 02, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 900 |
| Oct 01, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 1,300 |
| Sep 30, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | 1,100 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Sep 26, 2024 | 10.00 | 10.10 | 10.00 | 10.01 | 10.01 | 204,300 |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 67,700 |
| Sep 24, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 10,000 |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Sep 20, 2024 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 20,400 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 3,000 |
| Sep 18, 2024 | 10.26 | 10.26 | 9.98 | 9.98 | 9.98 | 3,100 |
| Sep 17, 2024 | 9.98 | 10.12 | 9.98 | 9.98 | 9.98 | 4,700 |
| Sep 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 400 |
| Sep 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,100 |
| Sep 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sep 11, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | 19,300 |
| Sep 10, 2024 | 10.04 | 10.04 | 10.00 | 10.04 | 10.04 | 5,600 |
| Sep 09, 2024 | 10.02 | 10.04 | 9.98 | 10.04 | 10.04 | 7,800 |
| Sep 06, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 05, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 3,700 |
| Sep 04, 2024 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 46,200 |
| Sep 03, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,900 |
| Aug 30, 2024 | 10.00 | 10.03 | 9.99 | 10.02 | 10.02 | 10,000 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 400 |
| Aug 28, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 13,400 |
| Aug 27, 2024 | 10.03 | 10.03 | 9.98 | 10.00 | 10.00 | 2,000 |
| Aug 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Aug 23, 2024 | 10.00 | 10.02 | 9.99 | 10.02 | 10.02 | 11,500 |
| Aug 22, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 8,200 |
| Aug 21, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 14,800 |
| Aug 20, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 3,500 |
| Aug 19, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 12,400 |
| Aug 16, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 9,600 |
| Aug 15, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 10,800 |
| Aug 14, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 8,600 |
| Aug 13, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 17,200 |
| Aug 12, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 12,300 |
| Aug 09, 2024 | 10.00 | 10.04 | 9.99 | 10.04 | 10.04 | 1,000 |
| Aug 08, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 4,000 |
| Aug 07, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 4,400 |
| Aug 06, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Aug 05, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 88,900 |
| Aug 02, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 16,700 |
| Aug 01, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 16,600 |
| Jul 31, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 35,900 |
| Jul 30, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 10,800 |
| Jul 29, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | 3,500 |
| Jul 26, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 4,600 |
| Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Jul 23, 2024 | 10.02 | 10.05 | 9.98 | 10.05 | 10.05 | 115,300 |
| Jul 22, 2024 | 10.00 | 10.12 | 9.98 | 9.98 | 9.98 | 21,800 |
| Jul 19, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 463,400 |
| Jul 18, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 185,600 |
| Jul 17, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 400 |
| Jul 16, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 43,800 |
| Jul 15, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 2,300 |
| Jul 12, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 560,500 |
| Jul 11, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 1,558,700 |
| Jul 10, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 533,500 |
| Jul 09, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| Jul 08, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 115,800 |
| Jul 05, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 12,900 |
| Jul 03, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
| Jul 02, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 492,400 |
| Jul 01, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Jun 28, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 51,200 |
| Jun 27, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 68,800 |
| Jun 26, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 15,000 |
| Jun 25, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 485,500 |
| Jun 24, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 15,000 |
| Jun 21, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 2,100 |
| Jun 20, 2024 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 69,100 |
| Jun 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| Jun 17, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 9,700 |
| Jun 14, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 7,500 |
| Jun 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
| Jun 12, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 33,600 |
| Jun 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jun 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200,100 |
| Jun 07, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 6,000 |
| Jun 06, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.