Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.245 | 0.07 | 2.98% | 2.23 | 2.26 | 2.20 | 61,472 |
| Apr 25 2024 | 2.18 | -0.06 | -2.46% | 2.235 | 2.245 | 2.18 | 19,133 |
| Apr 24 2024 | 2.235 | -0.03 | -1.11% | 2.245 | 2.255 | 2.20 | 60,896 |
| Apr 23 2024 | 2.26 | 0.09 | 4.39% | 2.19 | 2.265 | 2.155 | 79,753 |
| Apr 22 2024 | 2.165 | 0.06 | 2.61% | 2.11 | 2.19 | 2.11 | 34,564 |
| Apr 19 2024 | 2.11 | -0.04 | -1.86% | 2.15 | 2.16 | 2.11 | 61,255 |
| Apr 18 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.175 | 2.125 | 72,009 |
| Apr 17 2024 | 2.16 | -0.04 | -1.82% | 2.205 | 2.205 | 2.135 | 126,844 |
| Apr 16 2024 | 2.20 | -0.06 | -2.65% | 2.25 | 2.28 | 2.17 | 88,136 |
| Apr 15 2024 | 2.26 | -0.08 | -3.21% | 2.34 | 2.34 | 2.26 | 89,612 |
| Apr 12 2024 | 2.335 | 0.00 | 0.21% | 2.35 | 2.35 | 2.295 | 29,152 |
| Apr 11 2024 | 2.33 | 0.00 | 0.22% | 2.35 | 2.35 | 2.295 | 22,161 |
| Apr 10 2024 | 2.325 | 0.03 | 1.09% | 2.38 | 2.38 | 2.29 | 58,020 |
| Apr 09 2024 | 2.30 | -0.04 | -1.71% | 2.315 | 2.385 | 2.285 | 84,732 |
| Apr 08 2024 | 2.34 | 0.14 | 6.12% | 2.21 | 2.34 | 2.21 | 71,278 |
| Apr 05 2024 | 2.205 | -0.06 | -2.65% | 2.29 | 2.29 | 2.20 | 50,280 |
| Apr 04 2024 | 2.265 | -0.02 | -0.66% | 2.255 | 2.295 | 2.235 | 49,343 |
| Apr 03 2024 | 2.28 | 0.05 | 2.24% | 2.235 | 2.285 | 2.23 | 58,925 |
| Apr 02 2024 | 2.23 | 0.04 | 2.06% | 2.21 | 2.365 | 2.21 | 171,835 |
| Mar 28 2024 | 2.185 | -0.01 | -0.23% | 2.175 | 2.205 | 2.165 | 40,353 |
| Mar 27 2024 | 2.19 | -0.01 | -0.23% | 2.19 | 2.195 | 2.15 | 53,254 |
| Mar 26 2024 | 2.195 | 0.01 | 0.69% | 2.20 | 2.20 | 2.17 | 26,812 |
| Mar 25 2024 | 2.18 | 0.02 | 0.69% | 2.17 | 2.20 | 2.155 | 32,842 |
| Mar 22 2024 | 2.165 | -0.01 | -0.23% | 2.16 | 2.215 | 2.15 | 25,864 |
| Mar 21 2024 | 2.17 | -0.02 | -0.69% | 2.19 | 2.235 | 2.15 | 47,500 |
| Mar 20 2024 | 2.185 | -0.03 | -1.35% | 2.18 | 2.23 | 2.18 | 33,363 |
| Mar 19 2024 | 2.215 | 0.02 | 1.14% | 2.185 | 2.22 | 2.175 | 28,628 |
| Mar 18 2024 | 2.19 | 0.04 | 1.62% | 2.20 | 2.22 | 2.165 | 62,181 |
| Mar 15 2024 | 2.155 | -0.06 | -2.71% | 2.22 | 2.225 | 2.155 | 63,407 |
| Mar 14 2024 | 2.215 | -0.03 | -1.12% | 2.24 | 2.25 | 2.215 | 18,039 |
| Mar 13 2024 | 2.24 | 0.00 | 0.00% | 2.205 | 2.245 | 2.20 | 26,141 |
| Mar 12 2024 | 2.24 | 0.01 | 0.45% | 2.23 | 2.25 | 2.18 | 51,360 |
| Mar 11 2024 | 2.23 | -0.06 | -2.62% | 2.29 | 2.345 | 2.225 | 73,303 |
| Mar 08 2024 | 2.29 | -0.06 | -2.35% | 2.31 | 2.395 | 2.29 | 32,046 |
| Mar 07 2024 | 2.345 | 0.05 | 1.96% | 2.31 | 2.375 | 2.31 | 47,021 |
| Mar 06 2024 | 2.30 | 0.10 | 4.55% | 2.28 | 2.38 | 2.25 | 208,070 |
| Mar 05 2024 | 2.20 | -0.01 | -0.23% | 2.235 | 2.24 | 2.20 | 100,530 |
| Mar 04 2024 | 2.205 | -0.07 | -3.08% | 2.245 | 2.315 | 2.20 | 44,124 |
| Mar 01 2024 | 2.275 | 0.09 | 4.12% | 2.195 | 2.28 | 2.19 | 50,898 |
| Feb 29 2024 | 2.185 | -0.18 | -7.42% | 2.40 | 2.40 | 2.12 | 324,174 |
| Feb 28 2024 | 2.36 | 0.00 | 0.21% | 2.40 | 2.44 | 2.33 | 60,657 |
| Feb 27 2024 | 2.355 | -0.05 | -1.88% | 2.40 | 2.40 | 2.335 | 41,897 |
| Feb 26 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.43 | 2.36 | 49,946 |
| Feb 23 2024 | 2.40 | 0.05 | 2.13% | 2.325 | 2.44 | 2.325 | 105,470 |
| Feb 22 2024 | 2.35 | 0.10 | 4.21% | 2.285 | 2.36 | 2.245 | 83,917 |
| Feb 21 2024 | 2.255 | -0.04 | -1.53% | 2.265 | 2.28 | 2.24 | 23,209 |
| Feb 20 2024 | 2.29 | 0.00 | 0.22% | 2.30 | 2.30 | 2.26 | 22,893 |
| Feb 19 2024 | 2.285 | -0.02 | -0.87% | 2.285 | 2.305 | 2.27 | 20,811 |
| Feb 16 2024 | 2.305 | -0.01 | -0.22% | 2.315 | 2.325 | 2.28 | 46,181 |
| Feb 15 2024 | 2.31 | 0.06 | 2.67% | 2.26 | 2.325 | 2.215 | 91,725 |
| Feb 14 2024 | 2.25 | -0.01 | -0.44% | 2.26 | 2.26 | 2.24 | 21,380 |
| Feb 13 2024 | 2.26 | -0.01 | -0.22% | 2.27 | 2.30 | 2.26 | 36,138 |
| Feb 12 2024 | 2.265 | 0.02 | 1.12% | 2.24 | 2.30 | 2.23 | 52,440 |
| Feb 09 2024 | 2.24 | -0.02 | -0.67% | 2.25 | 2.275 | 2.23 | 61,604 |
| Feb 08 2024 | 2.255 | -0.04 | -1.53% | 2.30 | 2.32 | 2.255 | 47,155 |
| Feb 07 2024 | 2.29 | -0.09 | -3.78% | 2.35 | 2.37 | 2.28 | 96,149 |
| Feb 06 2024 | 2.38 | 0.03 | 1.28% | 2.35 | 2.385 | 2.32 | 113,510 |
| Feb 05 2024 | 2.35 | 0.00 | 0.00% | 2.345 | 2.395 | 2.33 | 111,948 |
| Feb 02 2024 | 2.35 | -0.04 | -1.47% | 2.385 | 2.42 | 2.32 | 81,213 |
| Feb 01 2024 | 2.385 | -0.09 | -3.44% | 2.50 | 2.50 | 2.385 | 70,582 |
| Jan 31 2024 | 2.47 | -0.08 | -3.14% | 2.515 | 2.54 | 2.465 | 45,061 |
| Jan 30 2024 | 2.55 | 0.00 | 0.00% | 2.585 | 2.59 | 2.50 | 55,470 |
| Jan 29 2024 | 2.55 | 0.03 | 1.39% | 2.52 | 2.56 | 2.50 | 23,153 |
