Investcorp India Acquisition Corp (IVCA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 20,100 |
| May 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| May 20, 2024 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | 1,400 |
| May 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| May 16, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 50,700 |
| May 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| May 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
| May 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
| May 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| May 09, 2024 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | 173,300 |
| May 08, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| May 07, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 28,600 |
| May 06, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,200 |
| May 03, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 140,100 |
| May 02, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| May 01, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 94,800 |
| Apr 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 25,700 |
| Apr 29, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 500 |
| Apr 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 43,700 |
| Apr 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,800 |
| Apr 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 23, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 97,400 |
| Apr 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 25,100 |
| Apr 19, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 155,800 |
| Apr 18, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Apr 17, 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 5,300 |
| Apr 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
| Apr 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| Apr 12, 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 47,700 |
| Apr 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,300 |
| Apr 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,300 |
| Apr 09, 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 8,200 |
| Apr 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| Apr 04, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 02, 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 500 |
| Apr 01, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 25,300 |
| Mar 27, 2024 | 11.18 | 11.20 | 11.18 | 11.19 | 11.19 | 87,900 |
| Mar 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| Mar 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 800 |
| Mar 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 143,200 |
| Mar 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
| Mar 18, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 11, 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 600 |
| Mar 08, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 324,700 |
| Mar 07, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 18,800 |
| Mar 06, 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 18,700 |
| Mar 05, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| Mar 04, 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 4,300 |
| Mar 01, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
| Feb 29, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Feb 28, 2024 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 20,200 |
| Feb 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Feb 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Feb 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,100 |
| Feb 22, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 14, 2024 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 10,200 |
| Feb 13, 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 111,600 |
| Feb 12, 2024 | 11.08 | 11.10 | 11.06 | 11.08 | 11.08 | 311,400 |
| Feb 09, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 08, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 07, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 06, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 05, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 02, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,400 |
| Feb 01, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 31, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 30, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| Jan 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
| Jan 24, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| Jan 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,400 |
| Jan 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jan 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 10,100 |
| Jan 17, 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 62,400 |
| Jan 16, 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 59,500 |
| Jan 12, 2024 | 11.04 | 11.05 | 11.03 | 11.04 | 11.04 | 54,900 |
| Jan 11, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Jan 10, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Jan 09, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 78,100 |
| Jan 08, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 5,000 |
| Jan 05, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Jan 04, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| Jan 03, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jan 02, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Dec 29, 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.