Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I2SI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 104.01 | 0.15 | 0.15% | 103.69 | 104.51 | 103.67 | 0 |
| Sep 25 2024 | 103.86 | 0.12 | 0.11% | 103.89 | 104.05 | 103.82 | 0 |
| Sep 24 2024 | 103.75 | 0.07 | 0.07% | 103.63 | 103.81 | 103.29 | 0 |
| Sep 23 2024 | 103.68 | 0.51 | 0.49% | 103.33 | 103.74 | 103.31 | 0 |
| Sep 20 2024 | 103.17 | -0.36 | -0.35% | 103.53 | 103.55 | 102.82 | 0 |
| Sep 19 2024 | 103.53 | 1.63 | 1.60% | 101.77 | 103.71 | 101.76 | 0 |
| Sep 18 2024 | 101.90 | -0.52 | -0.50% | 102.05 | 102.18 | 101.90 | 0 |
| Sep 17 2024 | 102.42 | 0.78 | 0.76% | 102.03 | 102.68 | 102.01 | 0 |
| Sep 16 2024 | 101.64 | -0.29 | -0.29% | 101.87 | 102.02 | 101.52 | 0 |
| Sep 13 2024 | 101.94 | 1.36 | 1.35% | 101.29 | 101.96 | 101.27 | 0 |
| Sep 12 2024 | 100.57 | 1.89 | 1.91% | 100.51 | 100.86 | 100.21 | 0 |
| Sep 11 2024 | 98.68 | -0.34 | -0.34% | 99.44 | 99.48 | 97.85 | 0 |
| Sep 10 2024 | 99.02 | 0.23 | 0.23% | 98.99 | 99.40 | 98.83 | 0 |
| Sep 09 2024 | 98.79 | 0.77 | 0.78% | 97.84 | 98.96 | 97.80 | 0 |
| Sep 06 2024 | 98.03 | -1.21 | -1.22% | 99.55 | 99.86 | 98.00 | 0 |
| Sep 05 2024 | 99.23 | -0.72 | -0.72% | 99.83 | 100.30 | 99.17 | 0 |
| Sep 04 2024 | 99.96 | -0.77 | -0.77% | 100.01 | 100.44 | 99.62 | 0 |
| Sep 03 2024 | 100.73 | -1.48 | -1.45% | 102.22 | 102.24 | 100.59 | 0 |
| Sep 02 2024 | 102.21 | 0.91 | 0.90% | 102.22 | 102.23 | 102.20 | 0 |
| Aug 30 2024 | 101.30 | -0.59 | -0.58% | 101.17 | 101.91 | 101.16 | 0 |
| Aug 29 2024 | 101.89 | 0.75 | 0.74% | 101.16 | 102.06 | 101.14 | 0 |
| Aug 28 2024 | 101.14 | -0.48 | -0.47% | 101.82 | 101.82 | 101.09 | 0 |
| Aug 27 2024 | 101.62 | 0.95 | 0.94% | 101.65 | 101.89 | 101.22 | 0 |
| Aug 26 2024 | 100.67 | -1.08 | -1.06% | 100.79 | 100.82 | 100.51 | 0 |
| Aug 23 2024 | 101.75 | 0.73 | 0.72% | 100.77 | 102.07 | 100.75 | 0 |
| Aug 22 2024 | 101.02 | -0.48 | -0.47% | 101.70 | 102.08 | 101.02 | 0 |
| Aug 21 2024 | 101.50 | 0.05 | 0.05% | 101.22 | 101.86 | 101.21 | 0 |
| Aug 20 2024 | 101.45 | 0.23 | 0.23% | 101.75 | 101.97 | 101.41 | 0 |
| Aug 19 2024 | 101.22 | 0.67 | 0.67% | 100.76 | 101.25 | 100.72 | 0 |
| Aug 16 2024 | 100.54 | 0.18 | 0.18% | 100.55 | 100.64 | 100.23 | 0 |
| Aug 15 2024 | 100.37 | 1.55 | 1.57% | 98.90 | 100.37 | 98.88 | 0 |
| Aug 14 2024 | 98.82 | 0.86 | 0.88% | 98.52 | 98.89 | 98.19 | 0 |
| Aug 13 2024 | 97.95 | 1.09 | 1.13% | 96.87 | 97.97 | 96.85 | 0 |
| Aug 12 2024 | 96.86 | 0.33 | 0.35% | 96.87 | 97.36 | 96.52 | 0 |
| Aug 09 2024 | 96.53 | 0.65 | 0.68% | 96.40 | 96.77 | 96.10 | 0 |
| Aug 08 2024 | 95.87 | -0.13 | -0.14% | 94.18 | 96.01 | 94.17 | 0 |
| Aug 07 2024 | 96.01 | 0.84 | 0.88% | 94.93 | 96.55 | 94.92 | 0 |
| Aug 06 2024 | 95.17 | 0.67 | 0.71% | 93.95 | 95.62 | 93.92 | 0 |
| Aug 05 2024 | 94.49 | -2.14 | -2.22% | 96.84 | 96.89 | 92.97 | 0 |
| Aug 02 2024 | 96.64 | -2.34 | -2.36% | 98.69 | 98.73 | 96.03 | 0 |
| Aug 01 2024 | 98.98 | -1.28 | -1.28% | 100.12 | 100.89 | 98.98 | 0 |
| Jul 31 2024 | 100.25 | 1.90 | 1.93% | 98.54 | 100.31 | 98.52 | 0 |
| Jul 30 2024 | 98.35 | -0.52 | -0.53% | 99.04 | 99.50 | 98.30 | 0 |
| Jul 29 2024 | 98.88 | -0.04 | -0.04% | 98.97 | 99.49 | 98.71 | 0 |
| Jul 26 2024 | 98.92 | 0.22 | 0.22% | 97.87 | 99.02 | 97.85 | 0 |
| Jul 25 2024 | 98.70 | -0.34 | -0.34% | 98.33 | 98.99 | 97.66 | 0 |
| Jul 24 2024 | 99.04 | -2.14 | -2.11% | 100.71 | 100.75 | 98.96 | 0 |
| Jul 23 2024 | 101.18 | 0.91 | 0.90% | 100.86 | 101.24 | 100.77 | 0 |
| Jul 22 2024 | 100.28 | 0.42 | 0.42% | 99.76 | 100.79 | 99.74 | 0 |
| Jul 19 2024 | 99.86 | -0.81 | -0.80% | 100.43 | 100.66 | 99.83 | 0 |
| Jul 18 2024 | 100.67 | -0.82 | -0.81% | 101.24 | 101.73 | 100.54 | 0 |
| Jul 17 2024 | 101.49 | -0.92 | -0.89% | 102.73 | 102.76 | 101.43 | 0 |
| Jul 16 2024 | 102.40 | 1.22 | 1.21% | 102.06 | 102.64 | 102.04 | 0 |
| Jul 15 2024 | 101.18 | -0.92 | -0.90% | 100.97 | 101.27 | 100.92 | 0 |
| Jul 12 2024 | 102.10 | 0.82 | 0.81% | 101.15 | 102.13 | 101.14 | 0 |
| Jul 11 2024 | 101.28 | -0.07 | -0.07% | 101.99 | 102.20 | 101.15 | 0 |
| Jul 10 2024 | 101.35 | 0.32 | 0.32% | 100.99 | 101.35 | 100.97 | 0 |
| Jul 09 2024 | 101.03 | 0.14 | 0.14% | 100.92 | 101.21 | 100.91 | 0 |
| Jul 08 2024 | 100.89 | 0.33 | 0.33% | 100.81 | 101.08 | 100.79 | 0 |
| Jul 05 2024 | 100.56 | 0.31 | 0.31% | 100.25 | 100.57 | 100.18 | 0 |
| Jul 04 2024 | 100.25 | 0.26 | 0.26% | 100.25 | 100.27 | 100.24 | 0 |
| Jul 03 2024 | 100.00 | 0.72 | 0.73% | 99.74 | 100.05 | 99.73 | 0 |
| Jul 02 2024 | 99.27 | 0.42 | 0.43% | 99.13 | 99.31 | 98.85 | 0 |
| Jul 01 2024 | 98.85 | -0.70 | -0.71% | 98.87 | 99.22 | 98.63 | 0 |
