Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09520 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 5.03 | 0.36 | 7.71% | 4.88 | 5.17 | 4.88 | 0 |
| Jun 03 2024 | 4.67 | -0.20 | -4.11% | 4.50 | 4.73 | 4.50 | 0 |
| May 31 2024 | 4.87 | -0.02 | -0.41% | 4.84 | 5.00 | 4.81 | 0 |
| May 30 2024 | 4.89 | -0.30 | -5.78% | 5.18 | 5.19 | 4.87 | 0 |
| May 29 2024 | 5.19 | 0.47 | 9.96% | 4.82 | 5.25 | 4.76 | 0 |
| May 28 2024 | 4.72 | 0.06 | 1.29% | 4.55 | 4.85 | 4.54 | 0 |
| May 27 2024 | 4.66 | -0.22 | -4.51% | 4.84 | 4.91 | 4.66 | 0 |
| May 24 2024 | 4.88 | -0.02 | -0.41% | 5.27 | 5.27 | 4.86 | 1,085 |
| May 23 2024 | 4.90 | -0.01 | -0.20% | 4.80 | 5.02 | 4.75 | 1,000 |
| May 22 2024 | 4.91 | 0.13 | 2.72% | 4.86 | 4.96 | 4.81 | 0 |
| May 21 2024 | 4.78 | 0.21 | 4.60% | 4.75 | 4.98 | 4.73 | 85 |
| May 20 2024 | 4.57 | 0.12 | 2.70% | 4.35 | 4.58 | 4.35 | 0 |
| May 17 2024 | 4.45 | 0.01 | 0.23% | 4.45 | 4.51 | 4.41 | 0 |
| May 16 2024 | 4.44 | -0.03 | -0.67% | 4.49 | 4.52 | 4.41 | 50 |
| May 15 2024 | 4.47 | -0.20 | -4.28% | 4.53 | 4.65 | 4.47 | 0 |
| May 14 2024 | 4.67 | -0.34 | -6.79% | 5.00 | 5.00 | 4.64 | 0 |
| May 13 2024 | 5.01 | -0.22 | -4.21% | 5.21 | 5.21 | 5.00 | 0 |
| May 10 2024 | 5.23 | -0.33 | -5.94% | 5.34 | 5.34 | 5.09 | 79 |
| May 09 2024 | 5.56 | -0.20 | -3.47% | 5.75 | 5.90 | 5.56 | 0 |
| May 08 2024 | 5.76 | 0.11 | 1.95% | 5.62 | 5.95 | 5.61 | 0 |
| May 07 2024 | 5.65 | -0.32 | -5.36% | 5.68 | 5.86 | 5.46 | 0 |
| May 06 2024 | 5.97 | -0.46 | -7.15% | 6.25 | 6.36 | 5.88 | 0 |
| May 03 2024 | 6.43 | 0.17 | 2.72% | 6.17 | 6.54 | 6.11 | 0 |
| May 02 2024 | 6.26 | 0.04 | 0.64% | 6.26 | 6.33 | 5.98 | 0 |
| Apr 30 2024 | 6.22 | 0.61 | 10.87% | 5.60 | 6.27 | 5.59 | 85 |
| Apr 29 2024 | 5.61 | -0.07 | -1.23% | 5.48 | 5.76 | 5.48 | 0 |
| Apr 26 2024 | 5.68 | -0.36 | -5.96% | 5.82 | 5.92 | 5.56 | 85 |
| Apr 25 2024 | 6.04 | 0.34 | 5.96% | 5.66 | 6.31 | 5.65 | 0 |
| Apr 24 2024 | 5.70 | 0.14 | 2.52% | 5.41 | 5.76 | 5.41 | 0 |
| Apr 23 2024 | 5.56 | -0.89 | -13.80% | 6.18 | 6.20 | 5.55 | 82 |
| Apr 22 2024 | 6.45 | -0.37 | -5.43% | 6.37 | 6.81 | 6.37 | 0 |
| Apr 19 2024 | 6.82 | -0.04 | -0.58% | 7.29 | 7.48 | 6.80 | 132 |
| Apr 18 2024 | 6.86 | -0.28 | -3.92% | 7.07 | 7.31 | 6.86 | 0 |
| Apr 17 2024 | 7.14 | -0.48 | -6.30% | 7.47 | 7.62 | 6.93 | 129 |
| Apr 16 2024 | 7.62 | 0.77 | 11.24% | 7.45 | 7.72 | 7.32 | 268 |
| Apr 15 2024 | 6.85 | -0.28 | -3.93% | 6.77 | 6.86 | 6.30 | 150 |
| Apr 12 2024 | 7.13 | -0.01 | -0.14% | 6.74 | 7.22 | 6.52 | 370 |
| Apr 11 2024 | 7.14 | 0.47 | 7.05% | 6.76 | 7.41 | 6.63 | 84 |
| Apr 10 2024 | 6.67 | -0.15 | -2.20% | 6.52 | 7.11 | 6.38 | 0 |
| Apr 09 2024 | 6.82 | 0.49 | 7.74% | 6.46 | 6.89 | 6.45 | 0 |
| Apr 08 2024 | 6.33 | -0.45 | -6.64% | 6.69 | 6.69 | 6.33 | 75 |
| Apr 05 2024 | 6.78 | 0.64 | 10.42% | 6.80 | 6.99 | 6.71 | 0 |
| Apr 04 2024 | 6.14 | -0.01 | -0.16% | 6.13 | 6.22 | 6.02 | 80 |
| Apr 03 2024 | 6.15 | -0.13 | -2.07% | 6.23 | 6.35 | 6.14 | 0 |
| Apr 02 2024 | 6.28 | 0.47 | 8.09% | 5.78 | 6.30 | 5.62 | 69 |
| Mar 28 2024 | 5.81 | 0.02 | 0.35% | 5.75 | 5.82 | 5.68 | 3,078 |
| Mar 27 2024 | 5.79 | -0.04 | -0.69% | 5.89 | 5.92 | 5.73 | 1,100 |
| Mar 26 2024 | 5.83 | -0.08 | -1.35% | 5.89 | 5.89 | 5.73 | 250 |
| Mar 25 2024 | 5.91 | -0.37 | -5.89% | 6.22 | 6.22 | 5.89 | 0 |
| Mar 22 2024 | 6.28 | -0.03 | -0.48% | 6.50 | 6.50 | 6.26 | 0 |
| Mar 21 2024 | 6.31 | -0.06 | -0.94% | 6.06 | 6.35 | 6.01 | 0 |
| Mar 20 2024 | 6.37 | -0.02 | -0.31% | 6.41 | 6.48 | 6.36 | 0 |
| Mar 19 2024 | 6.39 | -0.45 | -6.58% | 6.91 | 6.94 | 6.39 | 3,000 |
| Mar 18 2024 | 6.84 | -0.03 | -0.44% | 6.82 | 6.96 | 6.56 | 0 |
| Mar 15 2024 | 6.87 | -0.25 | -3.51% | 7.07 | 7.12 | 6.76 | 0 |
| Mar 14 2024 | 7.12 | 0.16 | 2.30% | 6.88 | 7.19 | 6.78 | 0 |
| Mar 13 2024 | 6.96 | -0.24 | -3.33% | 7.06 | 7.16 | 6.76 | 920 |
| Mar 12 2024 | 7.20 | -0.75 | -9.43% | 7.74 | 7.87 | 7.13 | 200 |
| Mar 11 2024 | 7.95 | 0.16 | 2.05% | 8.17 | 8.26 | 7.95 | 0 |
| Mar 08 2024 | 7.79 | 0.04 | 0.52% | 7.78 | 7.80 | 7.63 | 0 |
| Mar 07 2024 | 7.75 | -0.10 | -1.27% | 8.10 | 8.11 | 7.69 | 0 |
