InterPrivate III Financial Partners Inc (IPVF) Historical Stock Data
11.10 ↑0.00 (0.00%)
As of November 21, 2023, 3:49pm EST.
Historical Data
In the past 30 trading days, IPVF is up 0.06% a day on average. There have been 23 days where InterPrivate III Financial Partners Inc closed green and 7 days where IPVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 10.95 | 11.10 | ↑$0.15 (1.37%) | 10.95 | 11.10 | 5.72K |
| 2023-12-07 | 10.85 | 10.87 | ↑$0.02 (0.18%) | 10.80 | 10.90 | 54.18K |
| 2023-11-29 | 11.15 | 11.24 | ↑$0.09 (0.81%) | 11.15 | 11.24 | 1K |
| 2023-11-24 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 11.09 | 11.09 | 1 |
| 2023-11-22 | 10.83 | 11.09 | ↑$0.26 (2.40%) | 10.77 | 11.09 | 337 |
| 2023-11-21 | 10.92 | 11.15 | ↑$0.23 (2.11%) | 10.80 | 11.15 | 640 |
| 2023-11-17 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 251 |
| 2023-11-16 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 11.21 | 108 |
| 2023-11-15 | 10.75 | 10.80 | ↑$0.05 (0.47%) | 10.75 | 11.27 | 4.71K |
| 2023-11-14 | 10.68 | 10.67 | ↓$0.01 (-0.09%) | 10.67 | 10.68 | 5.17K |
| 2023-11-13 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 12.61K |
| 2023-11-10 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 1K |
| 2023-11-09 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.70 | 22.81K |
| 2023-11-08 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 14 |
| 2023-11-07 | 10.68 | 10.60 | ↓$0.08 (-0.75%) | 10.60 | 10.68 | 1.39K |
| 2023-11-02 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 171 |
| 2023-10-27 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.61 | 276 |
| 2023-10-24 | 10.65 | 10.60 | ↓$0.05 (-0.47%) | 10.60 | 10.65 | 8.79K |
| 2023-10-23 | 10.62 | 10.60 | ↓$0.02 (-0.19%) | 10.60 | 10.65 | 30.15K |
| 2023-10-20 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 10 |
| 2023-10-19 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 100 |
| 2023-10-09 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.78 | 14 |
| 2023-10-06 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.78 | 596 |
| 2023-10-03 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 8 |
| 2023-10-02 | 11.01 | 10.75 | ↓$0.26 (-2.36%) | 10.75 | 11.01 | 12.41K |
| 2023-09-29 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.22 | 273 |
| 2023-09-28 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 187 |
| 2023-09-27 | 11.10 | 11.05 | ↓$0.05 (-0.46%) | 11.05 | 11.10 | 377 |
| 2023-09-26 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 1.65K |
| 2023-09-22 | 11.12 | 11.00 | ↓$0.12 (-1.08%) | 11.00 | 11.26 | 1.16K |
Create an account or log in to view more rows.
$IPVF always with good potential for a long term Hodl
$IPVF bag holders for life club
$IPVF Somethings happening Monday.
$IPVF almost time for the running
$IPVF Short again!! 😀 😀
$IPVF Any red I see I shall buy
$IPVF come back next earning
$IPVF Short again!! 😀 😀
$IPVF has just been halted from trading.
$IPVF one of the poorest performed stocks for a big name.