Singapore markets open in 3 hours 5 minutes

ION Acquisition Corp 3 Ltd. (IACC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.78-0.02 (-0.20%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20219.789.789.789.789.781,258
03 Dec 20219.779.809.779.809.8050,900
02 Dec 20219.769.769.769.769.76-
01 Dec 20219.769.769.769.769.76400
30 Nov 20219.809.809.809.809.80-
29 Nov 20219.809.809.779.809.80527,800
26 Nov 20219.859.859.859.859.85-
24 Nov 20219.859.859.859.859.85-
23 Nov 20219.809.859.809.859.8522,300
22 Nov 20219.809.809.809.809.80800
19 Nov 20219.759.809.709.809.80393,900
18 Nov 20219.789.809.779.809.808,700
17 Nov 20219.789.789.789.789.78-
16 Nov 20219.789.789.789.789.7825,000
15 Nov 20219.789.789.789.789.78100
12 Nov 20219.789.789.789.789.78300
11 Nov 20219.779.809.769.769.762,800
10 Nov 20219.779.779.779.779.77200
09 Nov 20219.799.809.789.809.804,200
08 Nov 20219.809.859.789.849.84239,400
05 Nov 20219.809.809.769.809.801,500
04 Nov 20219.769.769.769.769.76-
03 Nov 20219.769.789.769.769.76700
02 Nov 20219.759.809.759.809.801,600
01 Nov 20219.759.759.759.759.75-
29 Oct 20219.759.759.759.759.75-
28 Oct 20219.759.759.759.759.75100
27 Oct 20219.779.779.779.779.774,500
26 Oct 20219.759.809.759.809.8011,700
25 Oct 20219.779.779.779.779.77-
22 Oct 20219.779.779.779.779.77-
21 Oct 20219.779.779.779.779.77-
20 Oct 20219.749.779.749.779.771,700
19 Oct 20219.779.779.769.779.776,700
18 Oct 20219.759.789.749.749.7424,800
15 Oct 20219.789.789.789.789.78-
14 Oct 20219.799.799.789.789.78400
13 Oct 20219.759.759.759.759.75-
12 Oct 20219.759.759.759.759.75-
11 Oct 20219.749.809.749.759.751,600
08 Oct 20219.779.779.759.759.75400
07 Oct 20219.819.819.789.809.802,900
06 Oct 20219.789.819.759.819.8111,500
05 Oct 20219.749.829.729.829.82194,600
04 Oct 20219.799.799.759.759.755,900
01 Oct 20219.779.779.779.779.77-
30 Sep 20219.779.779.779.779.771,100
29 Sep 20219.809.809.749.749.741,600
28 Sep 20219.749.829.749.819.81112,900
27 Sep 20219.789.789.789.789.78-
24 Sep 20219.789.789.789.789.78-
23 Sep 20219.789.789.789.789.78-
22 Sep 20219.749.789.749.789.7817,400
21 Sep 20219.759.759.759.759.75100,500
20 Sep 20219.759.759.759.759.75-
17 Sep 20219.759.759.759.759.75-
16 Sep 20219.759.759.719.759.754,500
15 Sep 20219.729.749.729.749.741,300
14 Sep 20219.729.739.729.739.732,600
13 Sep 20219.739.739.739.739.73-
10 Sep 20219.669.749.669.739.731,700
09 Sep 20219.739.739.729.729.72700
08 Sep 20219.739.739.739.739.73-
07 Sep 20219.739.739.739.739.73-
03 Sep 20219.739.739.739.739.73-
02 Sep 20219.679.739.679.739.73700
01 Sep 20219.699.699.699.699.69400
31 Aug 20219.679.679.679.679.67800
30 Aug 20219.719.719.719.719.71-
27 Aug 20219.719.719.719.719.71-
26 Aug 20219.679.719.659.719.7146,500
25 Aug 20219.849.849.669.669.66267,100
24 Aug 20219.799.799.729.729.72900
23 Aug 20219.669.739.659.729.72662,500
20 Aug 20219.699.739.669.739.7329,300
19 Aug 20219.739.739.739.739.73-
18 Aug 20219.739.739.739.739.73-
17 Aug 20219.739.739.739.739.73-
16 Aug 20219.739.739.739.739.73-
13 Aug 20219.739.739.739.739.73-
12 Aug 20219.729.739.709.739.73500
11 Aug 20219.739.739.739.739.73-
10 Aug 20219.679.739.679.739.73500
09 Aug 20219.719.719.709.709.70300
06 Aug 20219.719.809.709.729.7214,000
05 Aug 20219.739.759.709.709.708,300
04 Aug 20219.769.839.709.709.709,100
03 Aug 20219.679.729.679.709.7013,500
02 Aug 20219.679.679.659.679.673,400
30 Jul 20219.669.689.669.689.681,400
29 Jul 20219.679.679.679.679.67400
28 Jul 20219.779.789.649.669.66543,400
27 Jul 20219.829.829.749.749.743,500
26 Jul 20219.799.799.799.799.79-
23 Jul 20219.799.799.799.799.79200
22 Jul 20219.779.859.749.749.741,900
21 Jul 20219.779.779.759.759.75103,000
20 Jul 20219.759.809.759.809.802,500
19 Jul 20219.769.769.769.769.76-
16 Jul 20219.769.769.769.769.76100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...