Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1IBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 11.955 | -0.16 | -1.28% | 12.325 | 12.325 | 11.955 | 1,613 |
| May 23 2024 | 12.11 | -0.14 | -1.14% | 12.12 | 12.12 | 12.05 | 2,128 |
| May 22 2024 | 12.25 | -0.10 | -0.77% | 12.30 | 12.31 | 12.25 | 2,700 |
| May 21 2024 | 12.345 | 0.06 | 0.45% | 12.235 | 12.345 | 12.22 | 4,018 |
| May 20 2024 | 12.29 | 0.09 | 0.74% | 12.375 | 12.665 | 12.29 | 7,966 |
| May 17 2024 | 12.20 | -0.12 | -0.97% | 12.28 | 12.28 | 12.20 | 251 |
| May 16 2024 | 12.32 | 0.02 | 0.12% | 12.38 | 12.405 | 12.315 | 16,430 |
| May 15 2024 | 12.305 | 0.14 | 1.15% | 12.175 | 12.39 | 12.175 | 1,970 |
| May 14 2024 | 12.165 | 0.00 | 0.00% | 12.19 | 12.19 | 12.165 | 53 |
| May 13 2024 | 12.165 | -0.03 | -0.21% | 11.10 | 12.20 | 11.10 | 2,313 |
| May 10 2024 | 12.19 | 0.25 | 2.14% | 12.13 | 12.525 | 12.13 | 11,240 |
| May 09 2024 | 11.935 | -0.03 | -0.21% | 11.86 | 11.935 | 11.845 | 5,650 |
| May 08 2024 | 11.96 | 0.13 | 1.10% | 11.965 | 11.965 | 11.865 | 3,202 |
| May 07 2024 | 11.83 | 0.18 | 1.55% | 11.725 | 11.895 | 11.725 | 1,581 |
| May 06 2024 | 11.65 | 0.10 | 0.87% | 11.645 | 11.65 | 11.645 | 870 |
| May 03 2024 | 11.55 | 0.01 | 0.09% | 11.68 | 11.68 | 11.505 | 1,643 |
| May 02 2024 | 11.54 | 0.00 | 0.00% | 11.54 | 11.54 | 11.54 | 0.00 |
| Apr 30 2024 | 11.54 | -0.11 | -0.94% | 11.815 | 11.815 | 11.54 | 4,185 |
| Apr 29 2024 | 11.65 | 0.04 | 0.30% | 11.65 | 11.65 | 11.65 | 457 |
| Apr 26 2024 | 11.615 | 0.09 | 0.74% | 11.625 | 11.625 | 11.61 | 742 |
| Apr 25 2024 | 11.53 | 0.00 | 0.00% | 11.53 | 11.53 | 11.53 | 0.00 |
| Apr 24 2024 | 11.53 | 0.15 | 1.27% | 11.53 | 11.53 | 11.53 | 200 |
| Apr 23 2024 | 11.385 | 0.00 | 0.00% | 11.385 | 11.385 | 11.385 | 0.00 |
| Apr 22 2024 | 11.385 | 0.12 | 1.02% | 11.475 | 11.475 | 11.385 | 320 |
| Apr 19 2024 | 11.27 | -0.10 | -0.84% | 11.21 | 11.27 | 11.21 | 151 |
| Apr 18 2024 | 11.365 | 0.06 | 0.53% | 11.355 | 11.365 | 11.355 | 620 |
| Apr 17 2024 | 11.305 | -0.05 | -0.44% | 11.305 | 11.305 | 11.305 | 400 |
| Apr 16 2024 | 11.355 | 0.10 | 0.84% | 11.16 | 11.355 | 11.16 | 1,916 |
| Apr 15 2024 | 11.26 | -0.09 | -0.75% | 11.24 | 11.265 | 11.24 | 2,681 |
| Apr 12 2024 | 11.345 | 0.33 | 3.00% | 11.18 | 11.345 | 11.18 | 2,423 |
| Apr 11 2024 | 11.015 | -0.27 | -2.39% | 11.015 | 11.015 | 11.015 | 709 |
| Apr 10 2024 | 11.285 | 0.12 | 1.03% | 11.195 | 11.285 | 11.195 | 500 |
| Apr 09 2024 | 11.17 | 0.02 | 0.13% | 11.185 | 11.185 | 11.085 | 799 |
| Apr 08 2024 | 11.155 | -0.20 | -1.72% | 11.175 | 11.22 | 11.155 | 778 |
| Apr 05 2024 | 11.35 | -0.08 | -0.66% | 11.35 | 11.35 | 11.35 | 80 |
| Apr 04 2024 | 11.425 | 0.05 | 0.44% | 11.405 | 11.50 | 11.405 | 3,736 |
| Apr 03 2024 | 11.375 | -0.02 | -0.13% | 11.36 | 11.46 | 11.36 | 1,557 |
| Apr 02 2024 | 11.39 | -0.09 | -0.74% | 11.44 | 11.49 | 11.36 | 1,659 |
| Mar 28 2024 | 11.475 | -0.18 | -1.54% | 11.635 | 11.635 | 11.475 | 2,222 |
| Mar 27 2024 | 11.655 | 0.22 | 1.88% | 11.45 | 11.655 | 11.45 | 1,340 |
| Mar 26 2024 | 11.44 | 0.18 | 1.60% | 11.44 | 11.44 | 11.44 | 100 |
| Mar 25 2024 | 11.26 | -0.04 | -0.35% | 12.25 | 12.25 | 11.26 | 399 |
| Mar 22 2024 | 11.30 | 0.12 | 1.07% | 11.15 | 11.31 | 11.15 | 2,304 |
| Mar 21 2024 | 11.18 | 0.12 | 1.08% | 11.18 | 11.18 | 11.18 | 908 |
| Mar 20 2024 | 11.06 | 0.13 | 1.19% | 10.995 | 11.13 | 10.995 | 4,678 |
| Mar 19 2024 | 10.93 | -0.11 | -0.95% | 10.93 | 10.93 | 10.93 | 100 |
| Mar 18 2024 | 11.035 | 0.00 | 0.00% | 11.035 | 11.035 | 11.035 | 0.00 |
| Mar 15 2024 | 11.035 | 0.06 | 0.55% | 11.00 | 11.035 | 11.00 | 5,924 |
| Mar 14 2024 | 10.975 | -0.05 | -0.45% | 11.04 | 11.045 | 10.975 | 960 |
| Mar 13 2024 | 11.025 | 0.10 | 0.92% | 11.005 | 11.05 | 10.97 | 4,563 |
| Mar 12 2024 | 10.925 | -0.08 | -0.73% | 11.045 | 11.045 | 10.925 | 651 |
| Mar 11 2024 | 11.005 | 0.01 | 0.09% | 10.975 | 11.04 | 10.975 | 818 |
| Mar 08 2024 | 10.995 | -0.15 | -1.35% | 11.045 | 11.12 | 10.945 | 3,732 |
| Mar 07 2024 | 11.145 | 0.29 | 2.62% | 10.93 | 11.145 | 10.93 | 3,824 |
| Mar 06 2024 | 10.86 | 0.12 | 1.07% | 10.86 | 10.86 | 10.86 | 200 |
| Mar 05 2024 | 10.745 | 0.18 | 1.70% | 10.615 | 10.745 | 10.55 | 6,765 |
| Mar 04 2024 | 10.565 | -0.08 | -0.75% | 10.605 | 10.605 | 10.485 | 737 |
| Mar 01 2024 | 10.645 | 0.01 | 0.09% | 10.63 | 10.70 | 10.63 | 1,235 |
| Feb 29 2024 | 10.635 | 0.20 | 1.92% | 10.59 | 10.655 | 10.59 | 1,150 |
| Feb 28 2024 | 10.435 | -0.05 | -0.43% | 10.515 | 10.515 | 10.435 | 391 |
| Feb 27 2024 | 10.48 | -0.01 | -0.10% | 10.495 | 10.495 | 10.425 | 1,294 |
| Feb 26 2024 | 10.49 | -0.21 | -1.92% | 10.595 | 10.595 | 10.49 | 977 |
