Register for real-time alerts, custom portfolio, and market movers
IEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 150 |
| Jul 26 2024 | 1.75 | -0.05 | -2.78% | 1.75 | 1.75 | 1.75 | 50 |
| Jul 25 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| Jul 24 2024 | 1.80 | 0.03 | 1.69% | 1.80 | 1.80 | 1.80 | 50 |
| Jul 23 2024 | 1.77 | 0.15 | 9.26% | 1.75 | 1.77 | 1.75 | 7,600 |
| Jul 22 2024 | 1.62 | -0.13 | -7.43% | 1.62 | 1.62 | 1.62 | 534 |
| Jul 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Jul 18 2024 | 1.75 | -0.05 | -2.78% | 1.75 | 1.75 | 1.75 | 46 |
| Jul 17 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.80 | 1.80 | 100 |
| Jul 16 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 50 |
| Jul 15 2024 | 1.78 | 0.11 | 6.59% | 1.80 | 1.80 | 1.78 | 172 |
| Jul 12 2024 | 1.67 | -0.13 | -7.22% | 1.67 | 1.67 | 1.67 | 140 |
| Jul 11 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 100 |
| Jul 10 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.80 | 1.80 | 200 |
| Jul 09 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jul 08 2024 | 1.78 | -0.01 | -0.56% | 1.67 | 1.78 | 1.67 | 695 |
| Jul 05 2024 | 1.79 | 0.02 | 1.13% | 1.79 | 1.79 | 1.79 | 100 |
| Jul 04 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Jul 03 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Jul 02 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Jul 01 2024 | 1.77 | -0.01 | -0.56% | 1.77 | 1.77 | 1.77 | 113 |
| Jun 28 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 27 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 26 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 25 2024 | 1.78 | 0.07 | 4.09% | 1.78 | 1.78 | 1.78 | 100 |
| Jun 24 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 17 |
| Jun 21 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Jun 20 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Jun 19 2024 | 1.71 | -0.04 | -2.29% | 1.71 | 1.71 | 1.71 | 31 |
| Jun 18 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.75 | 1.75 | 100 |
| Jun 17 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 0.00 |
| Jun 14 2024 | 1.72 | -0.04 | -2.27% | 1.72 | 1.72 | 1.72 | 184 |
| Jun 13 2024 | 1.76 | -0.02 | -1.12% | 1.76 | 1.76 | 1.76 | 113 |
| Jun 12 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 11 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 10 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Jun 07 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 1,994 |
| Jun 06 2024 | 1.78 | 0.06 | 3.49% | 1.80 | 1.80 | 1.78 | 2,199 |
| Jun 05 2024 | 1.72 | -0.06 | -3.37% | 1.72 | 1.72 | 1.72 | 350 |
| Jun 04 2024 | 1.78 | 0.08 | 4.71% | 1.78 | 1.78 | 1.78 | 750 |
| Jun 03 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| May 31 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| May 30 2024 | 1.70 | -0.12 | -6.59% | 1.70 | 1.70 | 1.70 | 8 |
| May 29 2024 | 1.82 | 0.02 | 1.11% | 1.82 | 1.82 | 1.82 | 749 |
| May 28 2024 | 1.80 | 0.09 | 5.26% | 1.80 | 1.80 | 1.80 | 150 |
| May 27 2024 | 1.71 | -0.11 | -6.04% | 1.71 | 1.71 | 1.71 | 100 |
| May 24 2024 | 1.82 | 0.12 | 7.06% | 1.80 | 1.82 | 1.80 | 6,150 |
| May 23 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| May 22 2024 | 1.70 | -0.10 | -5.56% | 1.70 | 1.70 | 1.70 | 2,278 |
| May 21 2024 | 1.80 | 0.10 | 5.88% | 1.67 | 1.80 | 1.67 | 1,011 |
| May 20 2024 | 1.70 | 0.05 | 3.03% | 1.70 | 1.70 | 1.70 | 80 |
| May 17 2024 | 1.65 | -0.15 | -8.33% | 1.65 | 1.65 | 1.65 | 63 |
| May 16 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| May 15 2024 | 1.80 | 0.03 | 1.69% | 1.80 | 1.80 | 1.80 | 2,268 |
| May 14 2024 | 1.77 | 0.12 | 7.27% | 1.77 | 1.77 | 1.77 | 260 |
| May 13 2024 | 1.65 | -0.20 | -10.81% | 1.65 | 1.65 | 1.65 | 1,000 |
| May 10 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| May 09 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| May 08 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| May 07 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| May 06 2024 | 1.85 | -0.05 | -2.63% | 1.85 | 1.85 | 1.85 | 2 |
| May 03 2024 | 1.90 | 0.17 | 9.83% | 1.90 | 1.90 | 1.90 | 2,251 |
| May 02 2024 | 1.73 | 0.01 | 0.58% | 1.73 | 1.73 | 1.73 | 4,850 |
