Live

Stocks are getting clobbered as Trump's China trade war intensifies. See the latest.

NasdaqGM - Delayed Quote USD

Investcorp AI Acquisition Corp. (IVCA)

12.04

0.00

(0.00%)

As of April 9 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	12.04	12.04	12.04	12.04	12.04	7
Apr 8, 2025	12.00	12.00	12.00	12.00	12.00	-
Apr 7, 2025	12.00	12.00	12.00	12.00	12.00	900
Apr 4, 2025	12.04	12.04	12.04	12.04	12.04	-
Apr 3, 2025	12.04	12.04	12.04	12.04	12.04	-
Apr 2, 2025	12.04	12.04	12.04	12.04	12.04	1,000
Apr 1, 2025	12.04	12.04	12.04	12.04	12.04	2,000
Mar 31, 2025	12.04	12.04	12.04	12.04	12.04	2,000
Mar 28, 2025	12.04	12.04	12.04	12.04	12.04	2,000
Mar 27, 2025	12.04	12.04	12.04	12.04	12.04	2,100
Mar 26, 2025	12.02	12.04	11.82	12.04	12.04	1,300
Mar 25, 2025	12.03	12.03	12.03	12.03	12.03	1,200
Mar 24, 2025	11.91	12.03	11.91	12.02	12.02	1,500
Mar 21, 2025	11.98	12.01	11.98	12.01	12.01	4,500
Mar 20, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 19, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 18, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 17, 2025	11.98	12.00	11.98	12.00	12.00	8,100
Mar 14, 2025	11.97	11.99	11.97	11.99	11.99	3,500
Mar 13, 2025	11.98	12.00	11.98	12.00	12.00	2,000
Mar 12, 2025	11.98	11.98	11.98	11.98	11.98	-
Mar 11, 2025	11.98	11.98	11.98	11.98	11.98	3,000
Mar 10, 2025	11.97	11.97	11.97	11.97	11.97	4,000
Mar 7, 2025	12.16	12.16	11.95	11.98	11.98	2,500
Mar 6, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 5, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 4, 2025	12.00	12.00	12.00	12.00	12.00	-
Mar 3, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 28, 2025	12.00	12.00	12.00	12.00	12.00	600
Feb 27, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 26, 2025	12.00	12.00	12.00	12.00	12.00	100
Feb 25, 2025	11.93	11.93	11.93	11.93	11.93	-
Feb 24, 2025	11.60	11.93	11.60	11.93	11.93	1,400
Feb 21, 2025	11.97	11.97	11.82	11.82	11.82	2,200
Feb 20, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 19, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 18, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 14, 2025	11.90	11.90	11.90	11.90	11.90	200
Feb 13, 2025	11.81	11.90	11.81	11.90	11.90	400
Feb 12, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 11, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 10, 2025	12.00	12.00	12.00	12.00	12.00	200
Feb 7, 2025	11.90	11.90	11.90	11.90	11.90	200
Feb 6, 2025	11.85	11.85	11.85	11.85	11.85	200
Feb 5, 2025	11.85	11.85	11.85	11.85	11.85	-
Feb 4, 2025	11.85	11.85	11.85	11.85	11.85	-
Feb 3, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 31, 2025	11.85	11.85	11.85	11.85	11.85	600
Jan 30, 2025	11.82	11.82	11.82	11.82	11.82	100
Jan 29, 2025	11.85	11.85	11.85	11.85	11.85	300
Jan 28, 2025	11.97	11.97	11.97	11.97	11.97	900
Jan 27, 2025	11.97	11.97	11.97	11.97	11.97	300
Jan 24, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 23, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 22, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 21, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 17, 2025	11.85	11.85	11.85	11.85	11.85	-
Jan 16, 2025	11.88	11.95	11.85	11.85	11.85	2,900
Jan 15, 2025	12.00	12.00	12.00	12.00	12.00	-
Jan 14, 2025	12.00	12.00	12.00	12.00	12.00	700
Jan 13, 2025	12.03	12.03	11.85	11.85	11.85	3,000
Jan 10, 2025	11.80	11.98	11.76	11.76	11.76	4,900
Jan 8, 2025	11.87	12.00	11.81	11.81	11.81	2,100
Jan 7, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 6, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 3, 2025	11.84	11.84	11.84	11.84	11.84	100
Jan 2, 2025	11.80	11.80	11.80	11.80	11.80	-
Dec 31, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 27, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 26, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 24, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 23, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 20, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 19, 2024	11.80	11.80	11.80	11.80	11.80	49,400
Dec 18, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 17, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 16, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 13, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 12, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 11, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 10, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 9, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 6, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 5, 2024	11.73	11.73	11.73	11.73	11.73	-
Dec 4, 2024	11.73	11.73	11.73	11.73	11.73	600
Dec 3, 2024	11.70	11.70	11.70	11.70	11.70	1,000
Dec 2, 2024	11.71	11.71	11.71	11.71	11.71	-
Nov 29, 2024	11.71	11.71	11.71	11.71	11.71	-
Nov 27, 2024	11.91	11.91	11.71	11.71	11.71	600
Nov 26, 2024	11.88	11.92	11.66	11.69	11.69	2,700
Nov 25, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 22, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 21, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 20, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 19, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 18, 2024	11.68	11.68	11.68	11.68	11.68	600
Nov 15, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 14, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 13, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 12, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 11, 2024	11.68	11.68	11.68	11.68	11.68	100
Nov 8, 2024	11.68	11.68	11.68	11.68	11.68	-
Nov 7, 2024	11.68	11.68	11.68	11.68	11.68	1,200
Nov 6, 2024	11.66	11.66	11.66	11.66	11.66	-
Nov 5, 2024	11.66	11.66	11.66	11.66	11.66	-
Nov 4, 2024	11.66	11.66	11.66	11.66	11.66	-
Nov 1, 2024	11.66	11.66	11.66	11.66	11.66	500
Oct 31, 2024	11.63	11.63	11.63	11.63	11.63	1,100
Oct 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 28, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 25, 2024	11.60	11.60	11.60	11.60	11.60	3,300
Oct 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 23, 2024	11.60	11.60	11.60	11.60	11.60	800
Oct 22, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 21, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 18, 2024	11.60	11.60	11.60	11.60	11.60	500
Oct 17, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 16, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 15, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 14, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 11, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 10, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 9, 2024	11.63	11.64	11.63	11.64	11.64	800
Oct 8, 2024	11.55	11.55	11.54	11.54	11.54	1,000
Oct 7, 2024	11.53	11.53	11.53	11.53	11.53	-
Oct 4, 2024	11.53	11.53	11.53	11.53	11.53	-
Oct 3, 2024	11.53	11.53	11.53	11.53	11.53	-
Oct 2, 2024	11.53	11.53	11.53	11.53	11.53	-
Oct 1, 2024	11.53	11.53	11.53	11.53	11.53	500
Sep 30, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 27, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 26, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 25, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 24, 2024	11.52	11.52	11.52	11.52	11.52	100,000
Sep 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 17, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 16, 2024	11.50	11.50	11.50	11.50	11.50	75,400
Sep 13, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 12, 2024	11.44	11.50	11.44	11.50	11.50	500
Sep 11, 2024	11.48	11.48	11.48	11.48	11.48	-
Sep 10, 2024	11.48	11.48	11.48	11.48	11.48	-
Sep 9, 2024	11.50	11.50	11.48	11.48	11.48	700
Sep 6, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 5, 2024	11.45	11.45	11.45	11.45	11.45	600
Sep 4, 2024	11.45	11.45	11.45	11.45	11.45	300
Sep 3, 2024	11.44	11.44	11.44	11.44	11.44	-
Aug 30, 2024	11.44	11.44	11.44	11.44	11.44	-
Aug 29, 2024	11.44	11.44	11.44	11.44	11.44	-
Aug 28, 2024	11.44	11.44	11.44	11.44	11.44	-
Aug 27, 2024	11.44	11.44	11.44	11.44	11.44	300
Aug 26, 2024	11.44	11.44	11.44	11.44	11.44	-
Aug 23, 2024	11.44	11.44	11.44	11.44	11.44	100
Aug 22, 2024	11.44	11.44	11.44	11.44	11.44	200
Aug 21, 2024	11.44	11.44	11.44	11.44	11.44	200
Aug 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Aug 19, 2024	11.50	11.50	11.50	11.50	11.50	100
Aug 16, 2024	11.50	11.50	11.50	11.50	11.50	100
Aug 15, 2024	11.50	11.50	11.50	11.50	11.50	900
Aug 14, 2024	11.45	11.45	11.45	11.45	11.45	-
Aug 13, 2024	11.45	11.45	11.43	11.45	11.45	4,100
Aug 12, 2024	11.41	11.41	11.40	11.41	11.41	4,200
Aug 9, 2024	12.01	12.01	11.49	11.50	11.50	5,200
Aug 8, 2024	11.83	12.30	11.81	12.10	12.10	3,500
Aug 7, 2024	12.37	12.37	12.31	12.31	12.31	700
Aug 6, 2024	11.38	12.30	11.38	12.30	12.30	500
Aug 5, 2024	11.41	11.41	11.40	11.41	11.41	2,000
Aug 2, 2024	11.40	11.40	11.40	11.40	11.40	149,900
Aug 1, 2024	11.41	11.41	11.40	11.41	11.41	3,000
Jul 31, 2024	11.39	11.40	11.39	11.40	11.40	325,300
Jul 30, 2024	11.38	11.40	11.38	11.38	11.38	959,600
Jul 29, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 26, 2024	11.43	11.43	11.38	11.40	11.40	21,900
Jul 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 24, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 23, 2024	11.39	11.41	11.36	11.40	11.40	1,700
Jul 22, 2024	11.41	11.41	11.41	11.41	11.41	300
Jul 19, 2024	11.36	11.43	11.36	11.39	11.39	12,200
Jul 18, 2024	11.38	11.38	11.38	11.38	11.38	300
Jul 17, 2024	11.37	11.38	11.37	11.38	11.38	2,000
Jul 16, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 15, 2024	11.35	11.35	11.34	11.35	11.35	4,500
Jul 12, 2024	11.39	11.40	11.38	11.40	11.40	6,800
Jul 11, 2024	11.38	11.38	11.38	11.38	11.38	-
Jul 10, 2024	11.38	11.38	11.38	11.38	11.38	-
Jul 9, 2024	11.38	11.38	11.38	11.38	11.38	-
Jul 8, 2024	11.38	11.38	11.38	11.38	11.38	300
Jul 5, 2024	11.35	11.36	11.35	11.36	11.36	1,300
Jul 3, 2024	11.38	11.38	11.35	11.35	11.35	1,600
Jul 2, 2024	11.36	11.38	11.33	11.33	11.33	847,900
Jul 1, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 28, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 27, 2024	11.35	11.35	11.35	11.35	11.35	101,100
Jun 26, 2024	11.34	11.34	11.34	11.34	11.34	-
Jun 25, 2024	11.34	11.34	11.34	11.34	11.34	4,900
Jun 24, 2024	11.33	11.34	11.33	11.34	11.34	510,600
Jun 21, 2024	11.32	11.32	11.32	11.32	11.32	10,000
Jun 20, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 18, 2024	11.35	11.35	11.35	11.35	11.35	500
Jun 17, 2024	11.33	11.33	11.32	11.32	11.32	311,100
Jun 14, 2024	11.34	11.36	11.34	11.34	11.34	11,700
Jun 13, 2024	11.33	11.90	11.33	11.37	11.37	3,900
Jun 12, 2024	11.34	11.41	11.33	11.33	11.33	20,900
Jun 11, 2024	11.34	11.34	11.34	11.34	11.34	5,100
Jun 10, 2024	11.32	11.33	11.32	11.33	11.33	36,400
Jun 7, 2024	11.30	11.30	11.30	11.30	11.30	-
Jun 6, 2024	11.30	11.30	11.30	11.30	11.30	100,000
Jun 5, 2024	11.30	11.30	11.30	11.30	11.30	200
Jun 4, 2024	11.30	11.30	11.30	11.30	11.30	300
Jun 3, 2024	11.29	11.29	11.29	11.29	11.29	-
May 31, 2024	11.29	11.29	11.29	11.29	11.29	-
May 30, 2024	11.29	11.29	11.29	11.29	11.29	100
May 29, 2024	11.29	11.29	11.29	11.29	11.29	-
May 28, 2024	11.29	11.29	11.28	11.29	11.29	35,400
May 24, 2024	11.28	11.28	11.28	11.28	11.28	-
May 23, 2024	11.28	11.28	11.28	11.28	11.28	1,400
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 9, 2024	11.27	11.28	11.27	11.27	11.27	173,300
May 8, 2024	11.27	11.27	11.27	11.27	11.27	-
May 7, 2024	11.27	11.27	11.27	11.27	11.27	28,600
May 6, 2024	11.27	11.27	11.27	11.27	11.27	50,200
May 3, 2024	11.26	11.26	11.26	11.26	11.26	140,100
May 2, 2024	11.27	11.27	11.27	11.27	11.27	-
May 1, 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