iHuman Inc (IH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0899 | 5.95364238411 | 1.51 | 1.66 | 1.51 | 7679 | 1.59310754 | CS |
| 4 | -0.0301 | -1.84662576687 | 1.63 | 1.68 | 1.5 | 9961 | 1.56411021 | CS |
| 12 | -0.2201 | -12.0934065934 | 1.82 | 1.86 | 1.48 | 42654 | 1.5687654 | CS |
| 26 | -0.2701 | -14.4438502674 | 1.87 | 2.18 | 1.48 | 33843 | 1.68935569 | CS |
| 52 | -1.4801 | -48.0551948052 | 3.08 | 3.18 | 1.48 | 21864 | 1.81030852 | CS |
| 156 | -3.1201 | -66.1038135593 | 4.72 | 5.62 | 1.1 | 20802 | 2.54511823 | CS |
| 260 | -14.2001 | -89.8740506329 | 15.8 | 31.5828 | 1.1 | 44105 | 12.87963285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 1.57 | -0.02 | -1.52 | 1.57 | 1.6116 | 1.57 | 2528 |
| 1726785600 | 1.5943 | 0.02 | 1.55 | 1.605 | 1.62 | 1.55 | 13674 |
| 1726699200 | 1.57 | -0.05 | -3.07 | 1.6 | 1.6 | 1.57 | 1545 |
| 1726612800 | 1.6197 | 0.04 | 2.25 | 1.58 | 1.6197 | 1.55 | 7001 |
| 1726526400 | 1.584 | 0.08 | 5.60 | 1.51 | 1.66 | 1.51 | 12756 |
| 1726267200 | 1.5 | -0.04 | -2.60 | 1.54 | 1.55 | 1.5 | 43127 |
| 1726180800 | 1.54 | 0.02 | 0.98 | 1.5291999 | 1.54 | 1.52 | 4248 |
| 1726094400 | 1.525 | -0.03 | -1.61 | 1.54 | 1.58 | 1.52 | 30294 |
| 1726008000 | 1.55 | -0.02 | -1.27 | 1.55 | 1.55 | 1.545 | 14758 |
| 1725921600 | 1.57 | 0 | 0.00 | 1.55 | 1.67 | 1.55 | 5078 |
| 1725662400 | 1.57 | 0.02 | 1.29 | 1.59 | 1.59 | 1.57 | 735 |
| 1725576000 | 1.55 | -0.12 | -7.19 | 1.661 | 1.68 | 1.55 | 5706 |
| 1725489600 | 1.67 | 0.02 | 1.52 | 1.6399999 | 1.6773 | 1.58 | 6256 |
| 1725403200 | 1.645 | 0.01 | 0.30 | 1.6399999 | 1.67 | 1.6399999 | 4131 |
| 1725057600 | 1.6399999 | 0.08 | 5.13 | 1.58 | 1.6599 | 1.58 | 2075 |
| 1724971200 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.55 | 4941 |
| 1724884800 | 1.62 | -0.02 | -1.22 | 1.62 | 1.66 | 1.58 | 7449 |
| 1724798400 | 1.6399999 | 0 | 0.00 | 1.65 | 1.6516 | 1.6299999 | 7000 |
| 1724712000 | 1.6399999 | 0.02 | 1.23 | 1.6299999 | 1.6399999 | 1.62 | 12135 |
| 1724452800 | 1.62 | 0 | 0.00 | 1.65 | 1.65 | 1.54 | 6780 |
| 1724366400 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.6 | 3750 |
| 1724280000 | 1.61 | 0.03 | 1.91 | 1.65 | 1.65 | 1.61 | 14324 |
| 1724193600 | 1.5799 | 0.03 | 1.93 | 1.54 | 1.5799 | 1.54 | 4140 |
| 1724107200 | 1.55 | -0.03 | -1.90 | 1.65 | 1.65 | 1.54 | 7333 |
| 1723848000 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 167 |
| 1723761600 | 1.58 | 0.02 | 1.30 | 1.53 | 1.6 | 1.53 | 6413 |
| 1723675200 | 1.5598 | 0.01 | 0.63 | 1.55 | 1.5598 | 1.54 | 4672 |
| 1723588800 | 1.55 | 0.01 | 0.64 | 1.54 | 1.55 | 1.54 | 3345 |
| 1723502400 | 1.5401 | 0 | 0.01 | 1.48 | 1.55 | 1.48 | 4477 |
| 1723243200 | 1.54 | -0.05 | -3.14 | 1.5553999 | 1.585 | 1.54 | 8835 |
| 1723156800 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6 | 1.57 | 6633 |
| 1723070400 | 1.57 | 0.03 | 1.95 | 1.58 | 1.5909 | 1.55 | 22311 |
| 1722984000 | 1.54 | 0.04 | 2.67 | 1.52 | 1.56 | 1.5 | 1214060 |
| 1722897600 | 1.5 | -0.11 | -6.83 | 1.5492999 | 1.59 | 1.5 | 373557 |
| 1722638400 | 1.61 | 0.01 | 0.63 | 1.57 | 1.61 | 1.54 | 12626 |
| 1722552000 | 1.6 | 0.03 | 1.91 | 1.6 | 1.6 | 1.56 | 8619 |
| 1722465600 | 1.57 | -0.05 | -3.09 | 1.61 | 1.62 | 1.57 | 38404 |
| 1722379200 | 1.62 | -0.01 | -0.61 | 1.59 | 1.65 | 1.59 | 2774 |
| 1722292800 | 1.6299999 | -0.01 | -0.61 | 1.59 | 1.68 | 1.59 | 5053 |
| 1722033600 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.71 | 1.59 | 62668 |
| 1721947200 | 1.65 | 0.05 | 3.12 | 1.58 | 1.67 | 1.58 | 13244 |
| 1721860800 | 1.6 | -0.04 | -2.56 | 1.62 | 1.62 | 1.57 | 67794 |
| 1721774400 | 1.6419999 | -0.05 | -3.13 | 1.66 | 1.71 | 1.6299999 | 14533 |
| 1721688000 | 1.695 | 0.01 | 0.30 | 1.7 | 1.7199 | 1.6601 | 2747 |
| 1721428800 | 1.69 | 0.06 | 3.68 | 1.665 | 1.69 | 1.61 | 13176 |
| 1721342400 | 1.6299999 | -0.05 | -2.98 | 1.71 | 1.71 | 1.6299999 | 3483 |
| 1721256000 | 1.68 | 0 | 0.00 | 1.7101 | 1.7123 | 1.6399999 | 20935 |
| 1721169600 | 1.68 | -0.05 | -2.89 | 1.7 | 1.8125 | 1.67 | 31650 |
| 1721083200 | 1.73 | 0.09 | 5.49 | 1.68 | 1.74 | 1.6399999 | 23805 |
| 1720824000 | 1.6399999 | -0.04 | -2.38 | 1.76 | 1.76 | 1.61 | 68272 |
| 1720737600 | 1.68 | 0 | 0.30 | 1.7397 | 1.795 | 1.65 | 40907 |
| 1720651200 | 1.675 | -0.02 | -0.89 | 1.77 | 1.77 | 1.67 | 18643 |
| 1720564800 | 1.69 | -0.04 | -2.31 | 1.7 | 1.73 | 1.67 | 42577 |
| 1720478400 | 1.73 | -0.03 | -1.70 | 1.84 | 1.84 | 1.7 | 21842 |
| 1720219200 | 1.76 | 0.03 | 1.73 | 1.75 | 1.79 | 1.75 | 12108 |
| 1720040640 | 1.73 | -0.02 | -1.14 | 1.84 | 1.84 | 1.7 | 6938 |
| 1719960000 | 1.75 | -0.04 | -2.23 | 1.84 | 1.84 | 1.75 | 7960 |
| 1719873600 | 1.79 | 0 | 0.00 | 1.82 | 1.86 | 1.72 | 62297 |
| 1719614400 | 1.79 | -0.08 | -4.28 | 1.95 | 1.95 | 1.71 | 26185 |
| 1719528000 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.85 | 3971 |
| 1719441600 | 1.89 | 0.08 | 4.42 | 1.95 | 1.95 | 1.84 | 7062 |
| 1719355200 | 1.81 | 0.03 | 1.69 | 1.81 | 1.87 | 1.79 | 6099 |
| 1719268800 | 1.78 | 0.01 | 0.56 | 1.95 | 1.95 | 1.76 | 18283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
