Inception Growth Acquisition Limited (IGTA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 92,200 |
| 25 Apr 2024 | 11.03 | 11.07 | 11.00 | 11.03 | 11.03 | 27,600 |
| 24 Apr 2024 | 11.01 | 11.01 | 10.95 | 11.00 | 11.00 | 6,600 |
| 23 Apr 2024 | 10.94 | 11.06 | 10.94 | 10.99 | 10.99 | 7,600 |
| 22 Apr 2024 | 11.04 | 11.04 | 10.96 | 10.98 | 10.98 | 500 |
| 19 Apr 2024 | 10.95 | 11.00 | 10.92 | 11.00 | 11.00 | 16,500 |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 16 Apr 2024 | 11.03 | 11.03 | 10.95 | 11.01 | 11.01 | 11,900 |
| 15 Apr 2024 | 11.00 | 11.01 | 10.96 | 11.01 | 11.01 | 64,400 |
| 12 Apr 2024 | 11.00 | 11.01 | 10.92 | 11.00 | 11.00 | 6,100 |
| 11 Apr 2024 | 11.00 | 11.05 | 10.94 | 10.95 | 10.95 | 4,600 |
| 10 Apr 2024 | 11.00 | 11.01 | 10.95 | 10.98 | 10.98 | 13,700 |
| 09 Apr 2024 | 11.15 | 11.15 | 11.01 | 11.05 | 11.05 | 118,500 |
| 08 Apr 2024 | 10.85 | 11.24 | 10.85 | 11.06 | 11.06 | 211,400 |
| 05 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,300 |
| 04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 600 |
| 03 Apr 2024 | 10.90 | 10.92 | 10.88 | 10.88 | 10.88 | 600 |
| 02 Apr 2024 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 4,100 |
| 01 Apr 2024 | 10.94 | 10.94 | 10.86 | 10.91 | 10.91 | 8,000 |
| 28 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.86 | 10.86 | 13,700 |
| 27 Mar 2024 | 10.88 | 10.88 | 10.86 | 10.88 | 10.88 | 2,700 |
| 26 Mar 2024 | 10.91 | 10.91 | 10.84 | 10.86 | 10.86 | 4,900 |
| 25 Mar 2024 | 10.88 | 10.88 | 10.85 | 10.88 | 10.88 | 7,700 |
| 22 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
| 21 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 43,500 |
| 20 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,300 |
| 19 Mar 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 26,500 |
| 18 Mar 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 800 |
| 15 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.86 | 10.86 | 600 |
| 14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| 13 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 12 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 11 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 08 Mar 2024 | 10.83 | 10.85 | 10.83 | 10.84 | 10.84 | 4,200 |
| 07 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
| 06 Mar 2024 | 10.83 | 10.86 | 10.83 | 10.85 | 10.85 | 1,100 |
| 05 Mar 2024 | 10.86 | 10.86 | 10.83 | 10.85 | 10.85 | 3,000 |
| 04 Mar 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | 2,400 |
| 01 Mar 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | 1,700 |
| 29 Feb 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 800 |
| 28 Feb 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 900 |
| 27 Feb 2024 | 10.87 | 10.87 | 10.81 | 10.81 | 10.81 | 2,400 |
| 26 Feb 2024 | 10.85 | 10.85 | 10.81 | 10.83 | 10.83 | 41,700 |
| 23 Feb 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 90,100 |
| 22 Feb 2024 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 1,200 |
| 21 Feb 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 800 |
| 20 Feb 2024 | 10.85 | 10.85 | 10.82 | 10.83 | 10.83 | 1,400 |
| 16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,600 |
| 15 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 300 |
| 14 Feb 2024 | 10.83 | 10.83 | 10.73 | 10.82 | 10.82 | 81,400 |
| 13 Feb 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | 500 |
| 12 Feb 2024 | 10.90 | 10.90 | 10.79 | 10.82 | 10.82 | 1,800 |
| 09 Feb 2024 | 10.84 | 10.84 | 10.80 | 10.82 | 10.82 | 1,700 |
| 08 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
| 07 Feb 2024 | 10.73 | 10.82 | 10.73 | 10.82 | 10.82 | 600 |
| 06 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 05 Feb 2024 | 10.73 | 10.82 | 10.73 | 10.81 | 10.81 | 8,100 |
| 02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 400 |
| 31 Jan 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 10.83 | 5,400 |
| 30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 600 |
| 26 Jan 2024 | 10.77 | 10.77 | 10.73 | 10.73 | 10.73 | 700 |
| 25 Jan 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | 102,900 |
| 24 Jan 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 300 |
| 23 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
| 22 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
| 19 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 18 Jan 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 400 |
| 17 Jan 2024 | 10.75 | 10.75 | 10.71 | 10.73 | 10.73 | 1,300 |
| 16 Jan 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | 900 |
| 12 Jan 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 500 |
| 11 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 Jan 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 800 |
| 09 Jan 2024 | 10.75 | 10.75 | 10.73 | 10.75 | 10.75 | 5,300 |
| 08 Jan 2024 | 10.72 | 10.75 | 10.72 | 10.72 | 10.72 | 5,300 |
| 05 Jan 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 700 |
| 04 Jan 2024 | 10.70 | 10.72 | 10.69 | 10.70 | 10.70 | 37,300 |
| 03 Jan 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 110,200 |
| 02 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,500 |
| 29 Dec 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 700 |
| 28 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 27 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 50,100 |
| 26 Dec 2023 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 1,300 |
| 22 Dec 2023 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 100,000 |
| 21 Dec 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 3,000 |
| 20 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 8,300 |
| 19 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 46,100 |
| 18 Dec 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 3,200 |
| 15 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| 14 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 1,200 |
| 13 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2,200 |
| 11 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Dec 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 1,800 |
| 07 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 600 |
| 06 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 10,500 |
| 05 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 4,700 |
| 04 Dec 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 163,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.