ION Acquisition Corp 3 Ltd - Class A (IACC) Exchange: NYSE
Data as of Aug. 22, 2025
$10.04 ($-0.01) -0.10%
ION Acquisition Corp 3 Ltd - Class A - Daily Information
Click for more stock information on ION Acquisition Corp 3 Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.04 |
| Previous Close | $10.04 |
| High | $10.04 |
| Low | $10.04 |
| Adjusted Open | $10.04 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.04 |
| Adjusted Low | $10.04 |
About ION Acquisition Corp 3 Ltd - Class A (IACC)
ION Acquisition Corp 3 Ltd - Class A
Invest in ION Acquisition Corp 3 Ltd - Class A (IACC)
Historical Stock Data for ION Acquisition Corp 3 Ltd - Class A (IACC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 136 |
| 2022-11-16 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 288 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 717 |
| 2022-11-14 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 2,602 |
| 2022-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2022-11-10 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 201,940 |
| 2022-11-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,494,941 |
| 2022-11-08 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 501,201 |
| 2022-11-07 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 37,200 |
| 2022-11-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15,203 |
| 2022-11-03 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 23,292 |
| 2022-11-02 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 246,219 |
| 2022-11-01 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 328,230 |
| 2022-10-31 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 301,435 |
| 2022-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,300 |
| 2022-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 157,137 |
| 2022-10-26 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 733,801 |
| 2022-10-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 514,930 |
| 2022-10-24 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 489,172 |
| 2022-10-21 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 41,137 |
| 2022-10-20 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 747,642 |
| 2022-10-19 | $10.02 | $10.05 | $10.00 | $10.00 | $10.00 | 3,139,295 |
| 2022-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,318 |
| 2022-10-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 178 |
| 2022-10-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2022-10-11 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 257,341 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 151 |
| 2022-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 120 |
| 2022-10-05 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 35,303 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 260,187 |
| 2022-09-30 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 76,686 |
| 2022-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 52,983 |
| 2022-09-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50 |
| 2022-09-27 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 54,540 |
| 2022-09-26 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 730,921 |
| 2022-09-23 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 7,434 |
| 2022-09-22 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 5,712 |
| 2022-09-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-19 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 363,837 |
| 2022-09-16 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 102,680 |
| 2022-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 191 |
| 2022-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-13 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 2,168 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 125 |
| 2022-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50,000 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 79 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 339 |
| 2022-09-02 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 940 |
| 2022-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,005 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,000 |
| 2022-08-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,231 |
| 2022-08-25 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 9,644 |
| 2022-08-24 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 64,256 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-08-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 135 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 27 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 688 |
| 2022-08-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-08-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 118 |
| 2022-08-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 690 |
| 2022-08-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-11 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 5,201 |
| 2022-08-10 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 4,780 |
| 2022-08-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 191,766 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 400 |
| 2022-08-05 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 6,022 |
| 2022-08-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2022-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,700 |
| 2022-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-08-01 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 1,650 |
| 2022-07-29 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 65,043 |
| 2022-07-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-27 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 600 |
| 2022-07-26 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 18,068 |
| 2022-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 301 |
| 2022-07-22 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 417 |
| 2022-07-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 110,146 |
| 2022-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-11 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 22,750 |
| 2022-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 802 |
| 2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 162 |
| 2022-07-06 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 98,131 |
| 2022-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2022-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,342 |
| 2022-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 49,525 |
| 2022-06-27 | $9.78 | $9.79 | $9.75 | $9.75 | $9.75 | 2,068,029 |
| 2022-06-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-06-23 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 629 |
| 2022-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 282 |
| 2022-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 396,848 |
| 2022-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2022-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-14 | $9.76 | $9.78 | $9.75 | $9.75 | $9.75 | 73,749 |
| 2022-06-13 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 9,101 |
| 2022-06-10 | $9.75 | $9.79 | $9.74 | $9.79 | $9.79 | 267,808 |
| 2022-06-09 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 215,277 |
| 2022-06-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 262,411 |
| 2022-06-07 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 325,353 |
| 2022-06-06 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 46,722 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 49,895 |
| 2022-05-31 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 168,927 |
| 2022-05-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 26 |
| 2022-05-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2022-05-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25 |
| 2022-05-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 991 |
| 2022-05-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2022-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2022-05-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2022-05-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,001 |
| 2022-05-11 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 1,251 |
| 2022-05-10 | $9.75 | $9.79 | $9.74 | $9.74 | $9.74 | 546,682 |
| 2022-05-09 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 2,008 |
| 2022-05-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 461 |
| 2022-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 201 |
| 2022-05-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,337 |
| 2022-04-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 105 |
| 2022-04-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-25 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 2,201 |
| 2022-04-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-04-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-04-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-04-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-04-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 432 |
| 2022-04-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 104 |
| 2022-04-12 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 20,260 |
| 2022-04-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 750 |
| 2022-04-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 602 |
| 2022-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-04-06 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,698 |
| 2022-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6,500 |
| 2022-04-04 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 9,713 |
| 2022-04-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 45,000 |
| 2022-03-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-29 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 8,355 |
| 2022-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 227 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,554 |
| 2022-03-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 16,640 |
| 2022-03-21 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 12,567 |
| 2022-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 21 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,660 |
| 2022-03-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 38,792 |
| 2022-03-15 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 255,703 |
| 2022-03-14 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 23,724 |
| 2022-03-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 24 |
| 2022-03-10 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 84,159 |
| 2022-03-09 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 54,050 |
| 2022-03-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2022-03-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 410,815 |
| 2022-03-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 126,018 |
| 2022-03-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 8 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2022-03-01 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 159,861 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-02-25 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 40,706 |
| 2022-02-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50 |
| 2022-02-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 55 |
| 2022-02-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9 |
| 2022-02-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 59 |
| 2022-02-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2022-02-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2022-02-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 360 |
| 2022-02-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 65 |
| 2022-02-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2022-02-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6 |
| 2022-02-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 927 |
| 2022-02-04 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 50,206 |
| 2022-02-03 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 311 |
| 2022-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2022-02-01 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 43,766 |
| 2022-01-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 226 |
| 2022-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2022-01-27 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 867 |
| 2022-01-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,009 |
| 2022-01-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 28,705 |
| 2022-01-24 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 30,495 |
| 2022-01-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 119,225 |
| 2022-01-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 279 |
| 2022-01-19 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 43,270 |
| 2022-01-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2022-01-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 55 |
| 2022-01-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-01-12 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 310 |
| 2022-01-11 | $9.75 | $9.78 | $9.73 | $9.73 | $9.73 | 8,444 |
| 2022-01-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2022-01-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 62 |
| 2022-01-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 57 |
| 2022-01-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-01-04 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 29,415 |
| 2022-01-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2021-12-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2021-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 165 |
| 2021-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 182 |
| 2021-12-28 | $9.72 | $9.80 | $9.71 | $9.80 | $9.80 | 82,173 |
| 2021-12-27 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 24,804 |
| 2021-12-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,441 |
| 2021-12-22 | $9.74 | $9.77 | $9.70 | $9.73 | $9.73 | 12,062 |
| 2021-12-21 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 3,108 |
| 2021-12-20 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 6,181 |
| 2021-12-17 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 13,035 |
| 2021-12-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2021-12-15 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 56,532 |
| 2021-12-14 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 120,225 |
| 2021-12-13 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 51,364 |
| 2021-12-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 38 |
| 2021-12-09 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 25,012 |
| 2021-12-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 660,494 |
| 2021-12-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-12-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,258 |
| 2021-12-03 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 50,891 |
| 2021-12-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 438 |
| 2021-11-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-11-29 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 527,760 |
| 2021-11-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 77 |
| 2021-11-23 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 22,342 |
| 2021-11-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 807 |
| 2021-11-19 | $9.75 | $9.80 | $9.70 | $9.80 | $9.80 | 393,936 |
| 2021-11-18 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 8,658 |
| 2021-11-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-11-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 24,959 |
| 2021-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 141 |
| 2021-11-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 295 |
| 2021-11-11 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 2,822 |
| 2021-11-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 210 |
| 2021-11-09 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 4,193 |
| 2021-11-08 | $9.80 | $9.85 | $9.78 | $9.84 | $9.84 | 239,443 |
| 2021-11-05 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 1,534 |
| 2021-11-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2021-11-03 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 706 |
| 2021-11-02 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,510 |
| 2021-11-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 56 |
| 2021-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 112 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,456 |
| 2021-10-26 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 11,725 |
| 2021-10-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 95 |
| 2021-10-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 102 |
| 2021-10-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 90 |
| 2021-10-20 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,700 |
| 2021-10-19 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 6,661 |
| 2021-10-18 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 24,824 |
| 2021-10-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6 |
| 2021-10-14 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 355 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 91 |
| 2021-10-11 | $9.74 | $9.80 | $9.74 | $9.75 | $9.75 | 1,584 |
| 2021-10-08 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 393 |
| 2021-10-07 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 2,935 |
| 2021-10-06 | $9.78 | $9.81 | $9.75 | $9.81 | $9.81 | 11,457 |
| 2021-10-05 | $9.74 | $9.82 | $9.72 | $9.82 | $9.82 | 194,629 |
| 2021-10-04 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 5,876 |
| 2021-10-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2021-09-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,104 |
| 2021-09-29 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 1,603 |
| 2021-09-28 | $9.74 | $9.82 | $9.74 | $9.81 | $9.81 | 112,932 |
| 2021-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-09-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 61 |
| 2021-09-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 22 |
| 2021-09-22 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 17,358 |
| 2021-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,481 |
| 2021-09-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 53 |
| 2021-09-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-09-16 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 4,527 |
| 2021-09-15 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,300 |
| 2021-09-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,610 |
| 2021-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-09-10 | $9.66 | $9.74 | $9.66 | $9.73 | $9.73 | 1,680 |
| 2021-09-09 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 735 |
| 2021-09-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 149 |
| 2021-09-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 47 |
| 2021-09-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 19 |
| 2021-09-02 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 705 |
| 2021-09-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 360 |
| 2021-08-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 772 |
| 2021-08-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2021-08-26 | $9.67 | $9.71 | $9.65 | $9.71 | $9.71 | 46,465 |
| 2021-08-25 | $9.84 | $9.84 | $9.66 | $9.66 | $9.66 | 267,062 |
| 2021-08-24 | $9.79 | $9.79 | $9.72 | $9.72 | $9.72 | 889 |
| 2021-08-23 | $9.66 | $9.73 | $9.65 | $9.72 | $9.72 | 662,511 |
| 2021-08-20 | $9.69 | $9.73 | $9.66 | $9.73 | $9.73 | 29,348 |
| 2021-08-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4 |
| 2021-08-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2021-08-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-08-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 60 |
| 2021-08-12 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 461 |
| 2021-08-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2021-08-10 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 538 |
| 2021-08-09 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 311 |
| 2021-08-06 | $9.71 | $9.80 | $9.70 | $9.72 | $9.72 | 13,957 |
| 2021-08-05 | $9.73 | $9.75 | $9.70 | $9.70 | $9.70 | 8,322 |
| 2021-08-04 | $9.76 | $9.83 | $9.70 | $9.70 | $9.70 | 9,065 |
| 2021-08-03 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 13,474 |
| 2021-08-02 | $9.67 | $9.67 | $9.65 | $9.67 | $9.67 | 3,350 |
| 2021-07-30 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,393 |
| 2021-07-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 354 |
| 2021-07-28 | $9.77 | $9.78 | $9.64 | $9.66 | $9.66 | 543,381 |
| 2021-07-27 | $9.82 | $9.82 | $9.74 | $9.74 | $9.74 | 3,502 |
| 2021-07-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-07-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 242 |
| 2021-07-22 | $9.78 | $9.85 | $9.74 | $9.74 | $9.74 | 1,930 |
| 2021-07-21 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 103,000 |
| 2021-07-20 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 2,531 |
| 2021-07-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2021-07-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 125 |
| 2021-07-15 | $9.87 | $9.91 | $9.84 | $9.89 | $9.89 | 9,499 |
| 2021-07-14 | $9.80 | $9.90 | $9.80 | $9.85 | $9.85 | 21,307 |
| 2021-07-13 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 25,626 |
| 2021-07-12 | $9.80 | $9.83 | $9.74 | $9.74 | $9.74 | 734,578 |
| 2021-07-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 12 |
| 2021-07-08 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 153,082 |
| 2021-07-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 936 |
| 2021-07-06 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 53,831 |
| 2021-07-02 | $9.79 | $9.83 | $9.78 | $9.78 | $9.78 | 2,494 |
| 2021-07-01 | $9.77 | $9.80 | $9.75 | $9.80 | $9.80 | 19,709 |
| 2021-06-30 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 33,218 |
| 2021-06-29 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 3,777 |
| 2021-06-28 | $9.81 | $9.85 | $9.79 | $9.85 | $9.85 | 440,509 |
| 2021-06-25 | $9.85 | $9.85 | $9.80 | $9.85 | $9.85 | 990 |
| 2021-06-24 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 228 |
| 2021-06-23 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 15,916 |
| 2021-06-22 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 301 |
| 2021-06-21 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 305 |
| 2021-06-18 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 222 |
| 2021-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2021-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,403 |
| 2021-06-15 | $9.95 | $9.95 | $9.88 | $9.92 | $9.92 | 1,151 |
| 2021-06-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 150 |
| 2021-06-11 | $9.82 | $9.90 | $9.82 | $9.88 | $9.88 | 100,700 |
| 2021-06-10 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 2,366 |
| 2021-06-09 | $9.87 | $9.90 | $9.85 | $9.85 | $9.85 | 101,958 |
| 2021-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-06-07 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 60,550 |
| 2021-06-04 | $9.85 | $9.88 | $9.84 | $9.85 | $9.85 | 115,600 |
| 2021-06-03 | $9.83 | $9.91 | $9.83 | $9.88 | $9.88 | 341,756 |
| 2021-06-02 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 7,673 |
| 2021-06-01 | $9.86 | $9.88 | $9.82 | $9.87 | $9.87 | 10,551 |
| 2021-05-28 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 2,458 |
| 2021-05-27 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 135,578 |
| 2021-05-26 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 5,567 |
| 2021-05-25 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,945 |
| 2021-05-24 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 2,474 |
| 2021-05-21 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 9,859 |
| 2021-05-20 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 3,857 |
| 2021-05-19 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 10,185 |
| 2021-05-18 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 44,961 |
| 2021-05-17 | $9.95 | $9.99 | $9.91 | $9.95 | $9.95 | 599,719 |
| 2021-05-14 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 177,541 |
| 2021-05-13 | $9.92 | $9.92 | $9.88 | $9.90 | $9.90 | 149,753 |
| 2021-05-12 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 31,583 |
| 2021-05-11 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 272,215 |
| 2021-05-10 | $9.94 | $9.94 | $9.86 | $9.90 | $9.90 | 55,402 |
| 2021-05-07 | $9.94 | $9.97 | $9.92 | $9.93 | $9.93 | 136,462 |
| 2021-05-06 | $9.98 | $9.99 | $9.94 | $9.95 | $9.95 | 116,742 |
| 2021-05-05 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 40,003 |
| 2021-05-04 | $9.95 | $9.97 | $9.92 | $9.93 | $9.93 | 145,793 |
| 2021-05-03 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 92,876 |
| 2021-04-30 | $9.94 | $10.14 | $9.93 | $10.00 | $10.00 | 4,532,785 |
ION Acquisition Corp 3 Ltd - Class A (IACC) News Headlines
Recent ION Acquisition Corp 3 Ltd - Class A (IACC) News
Similar Companies to ION Acquisition Corp 3 Ltd - Class A (IACC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |