NasdaqGM - Nasdaq Real Time Price USD

IB Acquisition Corp. (IBAC)

Compare
10.04 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 10.02 10.03 10.02 10.03 10.03 20,200
Oct 8, 2024 10.15 10.15 10.01 10.02 10.02 7,900
Oct 7, 2024 10.02 10.02 10.02 10.02 10.02 900
Oct 4, 2024 10.02 10.03 10.02 10.03 10.03 8,400
Oct 3, 2024 10.02 10.02 10.02 10.02 10.02 600
Oct 2, 2024 10.04 10.04 10.02 10.02 10.02 900
Oct 1, 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 9, 2024 10.02 10.04 9.98 10.04 10.04 7,800
Sep 6, 2024 10.02 10.02 10.02 10.02 10.02 -
Sep 5, 2024 10.01 10.02 10.00 10.02 10.02 3,700
Sep 4, 2024 10.00 10.04 10.00 10.02 10.02 46,200
Sep 3, 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 9, 2024 10.00 10.04 9.99 10.04 10.04 1,000
Aug 8, 2024 10.01 10.02 10.01 10.02 10.02 4,000
Aug 7, 2024 9.99 10.00 9.99 10.00 10.00 4,400
Aug 6, 2024 9.98 9.98 9.98 9.98 9.98 -
Aug 5, 2024 10.00 10.00 9.98 9.98 9.98 88,900
Aug 2, 2024 10.00 10.00 9.99 9.99 9.99 16,700
Aug 1, 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 9, 2024 9.97 9.97 9.97 9.97 9.97 300
Jul 8, 2024 9.97 9.98 9.96 9.97 9.97 115,800
Jul 5, 2024 9.98 9.98 9.97 9.97 9.97 12,900
Jul 3, 2024 9.98 9.98 9.98 9.98 9.98 300
Jul 2, 2024 9.97 9.98 9.97 9.98 9.98 492,400
Jul 1, 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 7, 2024 9.98 9.98 9.97 9.97 9.97 6,000
Jun 6, 2024 9.97 9.97 9.97 9.97 9.97 500
Jun 5, 2024 9.97 9.98 9.97 9.97 9.97 8,100
Jun 4, 2024 10.00 10.00 9.97 9.98 9.98 265,100
Jun 3, 2024 9.98 9.98 9.97 9.97 9.97 29,400
May 31, 2024 9.97 9.98 9.97 9.97 9.97 513,300
May 30, 2024 9.98 9.98 9.96 9.97 9.97 68,600
May 29, 2024 9.97 9.99 9.96 9.98 9.98 511,500
May 28, 2024 9.95 9.95 9.95 9.95 9.95 1,000
May 24, 2024 9.99 9.99 9.96 9.96 9.96 6,500
May 23, 2024 9.97 9.97 9.97 9.97 9.97 600
May 22, 2024 9.97 9.98 9.97 9.98 9.98 3,700
May 21, 2024 10.00 10.00 10.00 10.00 10.00 400
May 20, 2024 9.98 9.98 9.97 9.98 9.98 8,700
May 17, 2024 9.98 9.98 9.98 9.98 9.98 800
May 16, 2024 10.00 10.00 10.00 10.00 10.00 2,200
May 15, 2024 9.97 10.00 9.97 9.99 9.99 13,600
May 14, 2024 9.98 9.98 9.98 9.98 9.98 600
May 13, 2024 10.01 10.01 10.00 10.00 10.00 332,200
May 10, 2024 9.97 10.00 9.97 9.99 9.99 71,000
May 9, 2024 9.93 9.97 9.93 9.97 9.97 36,500
May 8, 2024 9.95 9.95 9.94 9.95 9.95 57,400
May 7, 2024 9.95 9.95 9.94 9.94 9.94 12,400
May 6, 2024 9.95 9.96 9.94 9.94 9.94 51,800
May 3, 2024 9.94 9.95 9.94 9.94 9.94 203,600
May 2, 2024 9.96 9.97 9.93 9.93 9.93 519,200
May 1, 2024 9.96 9.98 9.96 9.98 9.98 2,700

Related Tickers