ION Acquisition Corp 1 Lt... (IACA)
NYSE: IACA
· Real-Time Price · USD
10.54
0.36 (3.54%)
At close: Apr 24, 2025, 3:47 PM
IACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2021 | 10.34 | 10.63 | 10.20 | 10.54 | 10.54 | 3.54% | 612,805 |
| Jun 28, 2021 | 10.52 | 10.59 | 10.16 | 10.18 | 10.18 | -0.49% | 320,522 |
| Jun 25, 2021 | 9.97 | 10.62 | 9.96 | 10.23 | 10.23 | 2.92% | 738,802 |
| Jun 24, 2021 | 9.97 | 10.03 | 9.85 | 9.94 | 9.94 | -0.50% | 595,080 |
| Jun 23, 2021 | 9.98 | 10.05 | 9.88 | 9.99 | 9.99 | -0.10% | 347,984 |
| Jun 22, 2021 | 10.00 | 10.04 | 9.94 | 10.00 | 10.00 | 0.10% | 253,069 |
| Jun 21, 2021 | 10.12 | 10.19 | 9.95 | 9.99 | 9.99 | -0.60% | 856,130 |
| Jun 18, 2021 | 10.12 | 10.12 | 9.98 | 10.05 | 10.05 | -0.50% | 242,306 |
| Jun 17, 2021 | 10.27 | 10.30 | 10.05 | 10.10 | 10.10 | -1.46% | 891,039 |
| Jun 16, 2021 | 10.60 | 10.70 | 10.24 | 10.25 | 10.25 | -2.66% | 169,133 |
| Jun 15, 2021 | 10.80 | 10.90 | 10.52 | 10.53 | 10.53 | -2.23% | 433,379 |
| Jun 14, 2021 | 10.66 | 10.88 | 10.61 | 10.77 | 10.77 | 1.32% | 561,819 |
| Jun 11, 2021 | 10.52 | 10.77 | 10.47 | 10.63 | 10.63 | 1.24% | 220,025 |
| Jun 10, 2021 | 10.21 | 10.50 | 10.17 | 10.50 | 10.50 | 2.94% | 382,732 |
| Jun 9, 2021 | 10.25 | 10.30 | 10.17 | 10.20 | 10.20 | 0.00% | 233,742 |
| Jun 8, 2021 | 10.20 | 10.38 | 10.18 | 10.20 | 10.20 | 0.00% | 464,332 |
| Jun 7, 2021 | 10.20 | 10.20 | 10.13 | 10.20 | 10.20 | 0.10% | 104,603 |
| Jun 4, 2021 | 10.07 | 10.20 | 10.05 | 10.19 | 10.19 | 0.30% | 119,620 |
| Jun 3, 2021 | 10.08 | 10.20 | 10.03 | 10.16 | 10.16 | 0.10% | 134,607 |
| Jun 2, 2021 | 9.96 | 10.17 | 9.94 | 10.15 | 10.15 | 1.81% | 325,369 |