Inflection Point Acquisition Corp. II (IPXX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 587,400 |
| 13 Jun 2024 | 10.56 | 10.59 | 10.56 | 10.56 | 10.56 | 959,500 |
| 12 Jun 2024 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 2,073,300 |
| 11 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 500 |
| 10 Jun 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 2,200 |
| 07 Jun 2024 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | 814,000 |
| 06 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 400 |
| 05 Jun 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 526,600 |
| 04 Jun 2024 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | 75,400 |
| 03 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,400 |
| 31 May 2024 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 800,600 |
| 30 May 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 376,900 |
| 29 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 28 May 2024 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | 258,200 |
| 24 May 2024 | 10.54 | 10.55 | 10.52 | 10.52 | 10.52 | 183,700 |
| 23 May 2024 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | 2,300 |
| 22 May 2024 | 10.54 | 10.56 | 10.53 | 10.54 | 10.54 | 2,611,500 |
| 21 May 2024 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 151,500 |
| 20 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 3,200 |
| 17 May 2024 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 134,300 |
| 16 May 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 5,600 |
| 15 May 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 52,900 |
| 14 May 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 1,200 |
| 13 May 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 23,900 |
| 10 May 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 253,900 |
| 09 May 2024 | 10.52 | 10.53 | 10.51 | 10.51 | 10.51 | 8,600 |
| 08 May 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 3,000 |
| 07 May 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 26,300 |
| 06 May 2024 | 10.53 | 10.54 | 10.52 | 10.52 | 10.52 | 10,500 |
| 03 May 2024 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 55,100 |
| 02 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 01 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 13,300 |
| 30 Apr 2024 | 11.00 | 11.00 | 10.50 | 10.52 | 10.52 | 28,700 |
| 29 Apr 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 18,500 |
| 26 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4,900 |
| 25 Apr 2024 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 12,800 |
| 24 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 5,000 |
| 23 Apr 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 2,800 |
| 22 Apr 2024 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | 42,000 |
| 19 Apr 2024 | 10.50 | 10.53 | 10.50 | 10.52 | 10.52 | 338,400 |
| 18 Apr 2024 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 123,100 |
| 17 Apr 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 50,800 |
| 16 Apr 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 30,300 |
| 15 Apr 2024 | 10.74 | 10.74 | 10.49 | 10.51 | 10.51 | 7,800 |
| 12 Apr 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 10,900 |
| 11 Apr 2024 | 10.54 | 10.54 | 10.49 | 10.51 | 10.51 | 23,300 |
| 10 Apr 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | 22,300 |
| 09 Apr 2024 | 10.52 | 10.52 | 10.47 | 10.48 | 10.48 | 98,400 |
| 08 Apr 2024 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | 7,600 |
| 05 Apr 2024 | 10.50 | 10.50 | 10.47 | 10.48 | 10.48 | 30,600 |
| 04 Apr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 26,500 |
| 03 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4,800 |
| 02 Apr 2024 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | 5,800 |
| 01 Apr 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 4,900 |
| 28 Mar 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 128,300 |
| 27 Mar 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 127,900 |
| 26 Mar 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 78,600 |
| 25 Mar 2024 | 10.50 | 10.50 | 10.45 | 10.46 | 10.46 | 227,100 |
| 22 Mar 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 50,900 |
| 21 Mar 2024 | 10.50 | 10.50 | 10.45 | 10.46 | 10.46 | 36,700 |
| 20 Mar 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 112,000 |
| 19 Mar 2024 | 10.44 | 10.46 | 10.44 | 10.45 | 10.45 | 257,000 |
| 18 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 106,900 |
| 15 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11,200 |
| 14 Mar 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.44 | 13,800 |
| 13 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 9,200 |
| 12 Mar 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 80,100 |
| 11 Mar 2024 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | 3,700 |
| 08 Mar 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 6,200 |
| 07 Mar 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.44 | 68,200 |
| 06 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 41,900 |
| 05 Mar 2024 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | 464,300 |
| 04 Mar 2024 | 10.49 | 10.49 | 10.44 | 10.45 | 10.45 | 4,100 |
| 01 Mar 2024 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 38,700 |
| 29 Feb 2024 | 10.49 | 10.49 | 10.43 | 10.44 | 10.44 | 29,300 |
| 28 Feb 2024 | 10.45 | 10.45 | 10.42 | 10.43 | 10.43 | 672,800 |
| 27 Feb 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 31,300 |
| 26 Feb 2024 | 10.44 | 10.47 | 10.44 | 10.44 | 10.44 | 156,700 |
| 23 Feb 2024 | 10.49 | 10.49 | 10.43 | 10.43 | 10.43 | 36,700 |
| 22 Feb 2024 | 10.49 | 10.49 | 10.43 | 10.43 | 10.43 | 22,400 |
| 21 Feb 2024 | 10.49 | 10.49 | 10.43 | 10.43 | 10.43 | 84,800 |
| 20 Feb 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.44 | 800 |
| 16 Feb 2024 | 10.49 | 10.49 | 10.41 | 10.42 | 10.42 | 12,700 |
| 15 Feb 2024 | 10.47 | 10.47 | 10.41 | 10.41 | 10.41 | 151,400 |
| 14 Feb 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 10.42 | 51,100 |
| 13 Feb 2024 | 10.47 | 10.47 | 10.41 | 10.41 | 10.41 | 787,400 |
| 12 Feb 2024 | 10.45 | 10.45 | 10.41 | 10.45 | 10.45 | 700 |
| 09 Feb 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 7,500 |
| 08 Feb 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 50,500 |
| 07 Feb 2024 | 10.41 | 10.42 | 10.40 | 10.42 | 10.42 | 21,600 |
| 06 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Feb 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 8,400 |
| 02 Feb 2024 | 10.40 | 10.42 | 10.40 | 10.40 | 10.40 | 725,100 |
| 01 Feb 2024 | 10.44 | 10.45 | 10.39 | 10.39 | 10.39 | 39,600 |
| 31 Jan 2024 | 10.45 | 10.45 | 10.39 | 10.40 | 10.40 | 26,600 |
| 30 Jan 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 594,100 |
| 29 Jan 2024 | 10.39 | 10.42 | 10.38 | 10.38 | 10.38 | 70,600 |
| 26 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 15,500 |
| 25 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1,500 |
| 24 Jan 2024 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 16,800 |
| *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.