InterPrivate II Acquisition Corp (IPVA) Historical Stock Data
8.82 ↑0.00 (0.00%)
As of December 8, 2022, 2:00pm EST.
Historical Data
In the past 30 trading days, IPVA is down -0.18% a day on average. There have been 25 days where InterPrivate II Acquisition Corp closed green and 5 days where IPVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8.68 | 8.82 | ↑$0.14 (1.56%) | 8.64 | 8.88 | 8.67K |
| 2022-12-07 | 8.70 | 8.80 | ↑$0.10 (1.15%) | 8.51 | 8.81 | 23.09K |
| 2022-12-06 | 9.02 | 8.80 | ↓$0.22 (-2.44%) | 8.72 | 9.02 | 55.30K |
| 2022-12-05 | 8.84 | 9.03 | ↑$0.19 (2.09%) | 8.73 | 9.10 | 51.56K |
| 2022-12-02 | 9.95 | 8.91 | ↓$1.04 (-10.45%) | 8.30 | 9.95 | 471.57K |
| 2022-12-01 | 10.04 | 10.06 | ↑$0.02 (0.15%) | 10.04 | 10.17 | 181.20K |
| 2022-11-30 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 70.06K |
| 2022-11-29 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.05 | 51.23K |
| 2022-11-28 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.98 | 10.04 | 226.78K |
| 2022-11-25 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.02 | 1.21K |
| 2022-11-23 | 10.00 | 10.02 | ↑$0.03 (0.25%) | 9.99 | 10.03 | 3.79K |
| 2022-11-22 | 10.02 | 10.03 | ↑$0.01 (0.05%) | 10.02 | 10.03 | 10.22K |
| 2022-11-21 | 10.03 | 10.03 | ↓$0.00 (-0.05%) | 10.02 | 10.03 | 533.80K |
| 2022-11-18 | 10.02 | 10.01 | ↓$0.01 (-0.10%) | 10.01 | 10.03 | 349.64K |
| 2022-11-17 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.03 | 498.76K |
| 2022-11-16 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.98 | 10.01 | 1.01M |
| 2022-11-15 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 119.34K |
| 2022-11-14 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 6.31K |
| 2022-11-11 | 9.95 | 9.96 | ↑$0.02 (0.15%) | 9.95 | 9.96 | 401 |
| 2022-11-10 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.95 | 7.02K |
| 2022-11-09 | 9.93 | 9.95 | ↑$0.01 (0.14%) | 9.93 | 9.95 | 16.11K |
| 2022-11-08 | 9.89 | 9.94 | ↑$0.04 (0.46%) | 9.89 | 9.94 | 21.81K |
| 2022-11-07 | 9.89 | 9.93 | ↑$0.04 (0.40%) | 9.89 | 9.93 | 9.22K |
| 2022-11-04 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.89 | 9.89 | 30.31K |
| 2022-11-03 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 100 |
| 2022-11-02 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.90 | 9.93 | 264.18K |
| 2022-11-01 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 20.55K |
| 2022-10-31 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 107 |
| 2022-10-28 | 9.88 | 9.90 | ↑$0.02 (0.20%) | 9.88 | 9.90 | 14.66K |
| 2022-10-27 | 9.88 | 9.89 | ↑$0.00 (0.05%) | 9.88 | 9.89 | 72.33K |
Create an account or log in to view more rows.
$IPVA we like the stock
$IPVA I don't know shit
but I know I'm holdin till I at least triple up
$IPVA we back boys
$IPVA Exciting times ahead people.
$IPVA I gave in! Bought more 100 shares
$IPVA already bouncing back.
$IPVA lol who sold
$IPVA pressure
$IPVA added more calls on that drop
$IPVA YALL READY????????