Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09005 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 6.59 | 0.44 | 7.15% | 6.31 | 6.72 | 6.30 | 160 |
| Jun 03 2024 | 6.15 | -0.31 | -4.80% | 5.97 | 6.22 | 5.94 | 35 |
| May 31 2024 | 6.46 | 0.07 | 1.10% | 6.45 | 6.59 | 6.33 | 0 |
| May 30 2024 | 6.39 | -0.05 | -0.78% | 6.63 | 6.63 | 6.35 | 80 |
| May 29 2024 | 6.44 | 0.46 | 7.69% | 6.17 | 6.53 | 6.09 | 0 |
| May 28 2024 | 5.98 | 0.16 | 2.75% | 5.69 | 6.09 | 5.63 | 0 |
| May 27 2024 | 5.82 | -0.14 | -2.35% | 5.95 | 5.96 | 5.80 | 0 |
| May 24 2024 | 5.96 | -0.02 | -0.33% | 6.32 | 6.32 | 5.95 | 0 |
| May 23 2024 | 5.98 | 0.00 | 0.00% | 5.86 | 6.08 | 5.83 | 200 |
| May 22 2024 | 5.98 | 0.10 | 1.70% | 6.03 | 6.05 | 5.90 | 0 |
| May 21 2024 | 5.88 | 0.09 | 1.55% | 5.87 | 6.06 | 5.83 | 0 |
| May 20 2024 | 5.79 | -0.11 | -1.86% | 5.85 | 5.85 | 5.70 | 0 |
| May 17 2024 | 5.90 | 0.03 | 0.51% | 5.93 | 6.09 | 5.88 | 0 |
| May 16 2024 | 5.87 | 0.35 | 6.34% | 5.54 | 5.88 | 5.54 | 0 |
| May 15 2024 | 5.52 | -0.32 | -5.48% | 5.73 | 5.79 | 5.51 | 0 |
| May 14 2024 | 5.84 | 0.03 | 0.52% | 5.84 | 5.93 | 5.81 | 0 |
| May 13 2024 | 5.81 | 0.05 | 0.87% | 5.73 | 5.86 | 5.72 | 0 |
| May 10 2024 | 5.76 | -0.16 | -2.70% | 5.77 | 5.78 | 5.58 | 0 |
| May 09 2024 | 5.92 | -0.45 | -7.06% | 6.27 | 6.30 | 5.90 | 70 |
| May 08 2024 | 6.37 | -0.07 | -1.09% | 6.34 | 6.47 | 6.21 | 0 |
| May 07 2024 | 6.44 | -0.76 | -10.56% | 6.93 | 7.04 | 6.44 | 0 |
| May 06 2024 | 7.20 | -0.49 | -6.37% | 7.56 | 7.63 | 7.10 | 0 |
| May 03 2024 | 7.69 | -0.26 | -3.27% | 7.80 | 7.92 | 7.41 | 0 |
| May 02 2024 | 7.95 | 0.08 | 1.02% | 7.84 | 8.03 | 7.72 | 0 |
| Apr 30 2024 | 7.87 | 0.58 | 7.96% | 7.35 | 7.87 | 7.35 | 0 |
| Apr 29 2024 | 7.29 | 0.11 | 1.53% | 7.08 | 7.35 | 7.03 | 0 |
| Apr 26 2024 | 7.18 | -0.72 | -9.11% | 7.62 | 7.69 | 7.09 | 0 |
| Apr 25 2024 | 7.90 | 0.42 | 5.61% | 7.56 | 8.27 | 7.56 | 200 |
| Apr 24 2024 | 7.48 | 0.22 | 3.03% | 7.16 | 7.49 | 7.04 | 0 |
| Apr 23 2024 | 7.26 | -0.94 | -11.46% | 7.64 | 7.82 | 7.26 | 70 |
| Apr 22 2024 | 8.20 | -0.35 | -4.09% | 8.13 | 8.46 | 8.06 | 0 |
| Apr 19 2024 | 8.55 | 0.39 | 4.78% | 8.73 | 8.87 | 8.47 | 500 |
| Apr 18 2024 | 8.16 | -0.19 | -2.28% | 8.31 | 8.60 | 8.16 | 0 |
| Apr 17 2024 | 8.35 | -0.14 | -1.65% | 8.38 | 8.48 | 7.99 | 70 |
| Apr 16 2024 | 8.49 | 0.71 | 9.13% | 8.37 | 8.58 | 8.14 | 0 |
| Apr 15 2024 | 7.78 | -0.27 | -3.35% | 7.64 | 7.78 | 7.14 | 70 |
| Apr 12 2024 | 8.05 | 0.16 | 2.03% | 7.39 | 8.16 | 7.25 | 140 |
| Apr 11 2024 | 7.89 | 0.44 | 5.91% | 7.48 | 8.10 | 7.46 | 0 |
| Apr 10 2024 | 7.45 | -0.05 | -0.67% | 7.15 | 7.78 | 7.05 | 82 |
| Apr 09 2024 | 7.50 | 0.64 | 9.33% | 7.09 | 7.55 | 7.08 | 68 |
| Apr 08 2024 | 6.86 | -0.44 | -6.03% | 7.17 | 7.17 | 6.86 | 150 |
| Apr 05 2024 | 7.30 | 0.60 | 8.96% | 7.22 | 7.46 | 7.20 | 60 |
| Apr 04 2024 | 6.70 | -0.06 | -0.89% | 6.84 | 6.84 | 6.64 | 0 |
| Apr 03 2024 | 6.76 | -0.20 | -2.87% | 6.91 | 6.95 | 6.76 | 0 |
| Apr 02 2024 | 6.96 | 0.52 | 8.07% | 6.35 | 6.99 | 6.29 | 0 |
| Mar 28 2024 | 6.44 | -0.09 | -1.38% | 6.51 | 6.53 | 6.42 | 0 |
| Mar 27 2024 | 6.53 | -0.16 | -2.39% | 6.74 | 6.74 | 6.42 | 65 |
| Mar 26 2024 | 6.69 | -0.34 | -4.84% | 7.06 | 7.07 | 6.67 | 0 |
| Mar 25 2024 | 7.03 | -0.15 | -2.09% | 7.16 | 7.27 | 7.00 | 135 |
| Mar 22 2024 | 7.18 | -0.13 | -1.78% | 7.34 | 7.35 | 7.17 | 0 |
| Mar 21 2024 | 7.31 | -0.46 | -5.92% | 7.32 | 7.66 | 7.30 | 0 |
| Mar 20 2024 | 7.77 | -0.08 | -1.02% | 7.88 | 7.94 | 7.69 | 0 |
| Mar 19 2024 | 7.85 | -0.15 | -1.88% | 8.07 | 8.07 | 7.84 | 0 |
| Mar 18 2024 | 8.00 | 0.05 | 0.63% | 7.92 | 8.11 | 7.79 | 0 |
| Mar 15 2024 | 7.95 | -0.05 | -0.63% | 7.99 | 8.03 | 7.71 | 600 |
| Mar 14 2024 | 8.00 | 0.15 | 1.91% | 7.79 | 8.08 | 7.69 | 620 |
| Mar 13 2024 | 7.85 | -0.01 | -0.13% | 7.79 | 7.96 | 7.79 | 0 |
| Mar 12 2024 | 7.86 | -0.75 | -8.71% | 8.46 | 8.59 | 7.86 | 1,200 |
| Mar 11 2024 | 8.61 | 0.22 | 2.62% | 8.80 | 8.90 | 8.61 | 2,300 |
| Mar 08 2024 | 8.39 | 0.12 | 1.45% | 8.34 | 8.44 | 8.26 | 1,200 |
| Mar 07 2024 | 8.27 | -0.49 | -5.59% | 9.01 | 9.04 | 8.20 | 0 |
