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 | 0.22 | 10.5263157895 | 2.09 | 2.4 | 2.062 | 129284 | 2.13569083 | CS |
| 4 | 0.59 | 34.3023255814 | 1.72 | 2.4 | 1.72 | 149289 | 1.99240292 | CS |
| 12 | 0.52 | 29.0502793296 | 1.79 | 2.4 | 1.55 | 61443 | 1.94958816 | CS |
| 26 | 0.77 | 50 | 1.54 | 2.48 | 1.47 | 40928 | 1.91109458 | CS |
| 52 | 0.25 | 12.1359223301 | 2.06 | 2.48 | 1.47 | 38450 | 1.81615051 | CS |
| 156 | 0.2 | 9.47867298578 | 2.11 | 4.26 | 1.1 | 23585 | 2.22555034 | CS |
| 260 | -13.49 | -85.3797468354 | 15.8 | 31.5828 | 1.1 | 43969 | 11.78052093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2.27 | 0.19 | 9.13 | 2.11 | 2.32 | 2.0801 | 156038 |
| 1741390800 | 2.08 | -0.06 | -2.80 | 2.18 | 2.4 | 2.08 | 335837 |
| 1741304400 | 2.14 | 0.05 | 2.39 | 2.09 | 2.15 | 2.09 | 89158 |
| 1741218000 | 2.0901 | -0.02 | -0.94 | 2.15 | 2.15 | 2.09 | 47391 |
| 1741131600 | 2.11 | 0.05 | 2.43 | 2.09 | 2.13 | 2.062 | 17473 |
| 1741045200 | 2.06 | 0.01 | 0.49 | 2.04 | 2.1999 | 2.0299999 | 90675 |
| 1740786000 | 2.05 | -0.02 | -0.97 | 1.97 | 2.1 | 1.92 | 44293 |
| 1740699600 | 2.07 | 0.02 | 0.98 | 2.08 | 2.2 | 2.0099999 | 139745 |
| 1740613200 | 2.05 | 0.18 | 9.63 | 1.86 | 2.1 | 1.86 | 785171 |
| 1740526800 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.85 | 34612 |
| 1740440400 | 1.86 | 0.01 | 0.48 | 1.88 | 1.88 | 1.8061 | 33190 |
| 1740181200 | 1.8511 | -0.02 | -1.01 | 1.87 | 1.87 | 1.84 | 557472 |
| 1740094800 | 1.87 | 0 | 0.00 | 1.88 | 1.88 | 1.8333 | 78683 |
| 1740008400 | 1.87 | 0.01 | 0.54 | 1.88 | 1.88 | 1.8599 | 140745 |
| 1739922000 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.85 | 94325 |
| 1739576400 | 1.85 | -0.01 | -0.31 | 1.86 | 1.86 | 1.81 | 74957 |
| 1739490000 | 1.8558 | 0.05 | 2.53 | 1.8 | 1.87 | 1.8 | 40134 |
| 1739403600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.87 | 1.7301 | 46590 |
| 1739317200 | 1.79 | 0.07 | 4.07 | 1.72 | 1.8199 | 1.72 | 29479 |
| 1739230800 | 1.72 | 0.01 | 0.58 | 1.69 | 1.76 | 1.69 | 19623 |
| 1738971600 | 1.71 | -0.03 | -1.72 | 1.71 | 1.76 | 1.71 | 9322 |
| 1738885200 | 1.74 | -0.04 | -2.25 | 1.79 | 1.79 | 1.6801 | 11098 |
| 1738798800 | 1.78 | 0.08 | 4.71 | 1.71 | 1.78 | 1.69 | 15591 |
| 1738712400 | 1.7 | 0.01 | 0.62 | 1.68 | 1.75 | 1.68 | 24926 |
| 1738626000 | 1.6896 | -0.03 | -1.77 | 1.6 | 1.73 | 1.6 | 39520 |
| 1738366800 | 1.72 | 0.04 | 2.69 | 1.69 | 1.73 | 1.65 | 19755 |
| 1738280400 | 1.675 | 0.02 | 0.90 | 1.6399999 | 1.72 | 1.6 | 10464 |
| 1738194000 | 1.66 | 0.03 | 1.83 | 1.61 | 1.71 | 1.61 | 5076 |
| 1738107600 | 1.6302 | -0.02 | -1.20 | 1.57 | 1.6952 | 1.57 | 6239 |
| 1738021200 | 1.65 | -0.02 | -1.14 | 1.69 | 1.69 | 1.65 | 2266 |
| 1737762000 | 1.669 | -0.01 | -0.65 | 1.67 | 1.7 | 1.61 | 43726 |
| 1737675600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737589200 | 1.68 | -0.02 | -1.18 | 1.76 | 1.76 | 1.6399999 | 4721 |
| 1737502800 | 1.7 | 0.03 | 1.80 | 1.705 | 1.705 | 1.635 | 18083 |
| 1737157200 | 1.67 | -0.05 | -2.91 | 1.71 | 1.73 | 1.6399999 | 5451 |
| 1737070800 | 1.72 | 0 | 0.00 | 1.74 | 1.74 | 1.66 | 3876 |
| 1736984400 | 1.72 | 0.08 | 4.88 | 1.67 | 1.7221 | 1.6 | 3025 |
| 1736898000 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.67 | 1.61 | 4871 |
| 1736811600 | 1.61 | 0.03 | 1.90 | 1.59 | 1.685 | 1.58 | 3522 |
| 1736552400 | 1.58 | -0.08 | -4.53 | 1.65 | 1.65 | 1.58 | 8999 |
| 1736379600 | 1.655 | -0.08 | -4.34 | 1.73 | 1.73 | 1.6127 | 7770 |
| 1736293200 | 1.73 | 0.15 | 9.36 | 1.6 | 1.7314 | 1.6 | 8192 |
| 1736206800 | 1.582 | -0.05 | -3.26 | 1.62 | 1.66 | 1.55 | 20522 |
| 1735947600 | 1.6353 | -0.06 | -3.81 | 1.7 | 1.7 | 1.6 | 9726 |
| 1735861200 | 1.7 | 0.01 | 0.59 | 1.69 | 1.76 | 1.6711 | 14505 |
| 1735688400 | 1.69 | 0.04 | 2.42 | 1.645 | 1.69 | 1.6167 | 5056 |
| 1735602000 | 1.65 | -0.07 | -4.07 | 1.7214 | 1.7299 | 1.6 | 43005 |
| 1735342800 | 1.72 | -0.04 | -2.27 | 1.7102 | 1.7459 | 1.71 | 4388 |
| 1735256400 | 1.76 | 0 | 0.06 | 1.74 | 1.8099 | 1.7054 | 26603 |
| 1735077840 | 1.7589 | 0.02 | 1.09 | 1.77 | 1.77 | 1.7589 | 286 |
| 1734997200 | 1.74 | 0.02 | 1.16 | 1.7 | 1.74 | 1.69 | 8534 |
| 1734738000 | 1.72 | -0.04 | -2.27 | 1.76 | 1.79 | 1.72 | 3476 |
| 1734651600 | 1.76 | 0.01 | 0.33 | 1.78 | 1.8 | 1.68 | 52671 |
| 1734565200 | 1.7542 | -0.02 | -0.89 | 1.732 | 1.8 | 1.732 | 5942 |
| 1734478800 | 1.77 | -0.04 | -2.21 | 1.76 | 1.785 | 1.74 | 8016 |
| 1734392400 | 1.81 | 0.05 | 2.84 | 1.77 | 1.81 | 1.76 | 17414 |
| 1734133200 | 1.76 | 0.08 | 4.76 | 1.72 | 1.76 | 1.715 | 10508 |
| 1734046800 | 1.68 | -0.03 | -1.75 | 1.69 | 1.76 | 1.68 | 5793 |
| 1733960400 | 1.71 | -0.02 | -1.16 | 1.71 | 1.728 | 1.7 | 13718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
