Kelly Industrial Real Estate (INDSSCPR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1663.0266 | 2.83 | 0.17 | 1659.5813 | 1667.1617 | 1653.5407 | 0 |
| 1721336400 | 1660.2014 | -1.79 | -0.11 | 1662.0719 | 1694.469 | 1655.5465 | 0 |
| 1721250000 | 1661.9947 | 18.71 | 1.14 | 1643.6409 | 1685.8182 | 1640.5578 | 0 |
| 1721163600 | 1643.2847 | 16.25 | 1.00 | 1626.4205 | 1644.6407 | 1626.4205 | 0 |
| 1721077200 | 1627.0366 | 18.52 | 1.15 | 1608.1828 | 1628.3738 | 1608.1828 | 0 |
| 1720818000 | 1608.5133 | 6.89 | 0.43 | 1601.4133 | 1627.1486 | 1601.4133 | 0 |
| 1720731600 | 1601.6264 | 61.87 | 4.02 | 1539.9903 | 1605.361 | 1539.9903 | 0 |
| 1720645200 | 1539.753 | 21.32 | 1.40 | 1518.6242 | 1541.0556 | 1518.6242 | 0 |
| 1720558800 | 1518.4369 | -8.3 | -0.54 | 1526.6075 | 1526.6075 | 1509.3062 | 0 |
| 1720472400 | 1526.7347 | 7.79 | 0.51 | 1518.9575 | 1529.1483 | 1518.9575 | 0 |
| 1720213200 | 1518.9464 | 1.98 | 0.13 | 1517.4181 | 1524.1024 | 1513.0326 | 0 |
| 1720040400 | 1516.965 | 0.46 | 0.03 | 1517.0781 | 1528.4121 | 1516.2675 | 0 |
| 1719954000 | 1516.5026 | 18.88 | 1.26 | 1497.7707 | 1517.0741 | 1497.7707 | 0 |
| 1719867600 | 1497.6225 | -10.61 | -0.70 | 1508.0595 | 1512.2603 | 1487.8151 | 0 |
| 1719608400 | 1508.2343 | 8.12 | 0.54 | 1500.1264 | 1509.1569 | 1487.7147 | 0 |
| 1719522000 | 1500.1135 | 10.03 | 0.67 | 1490.1853 | 1501.5115 | 1484.4075 | 0 |
| 1719435600 | 1490.0852 | -4.72 | -0.32 | 1494.3768 | 1496.6163 | 1486.4585 | 0 |
| 1719349200 | 1494.8028 | -17.74 | -1.17 | 1512.6863 | 1512.6863 | 1491.5547 | 0 |
| 1719262800 | 1512.542 | 27.51 | 1.85 | 1485.3605 | 1518.4478 | 1485.3605 | 0 |
| 1719003600 | 1485.034 | -2.18 | -0.15 | 1487.0501 | 1490.584 | 1484.2449 | 0 |
| 1718917200 | 1487.2091 | -2.18 | -0.15 | 1487.8961 | 1490.6221 | 1479.2543 | 0 |
| 1718744400 | 1489.3934 | -5.8 | -0.39 | 1495.5402 | 1500.844 | 1488.2879 | 0 |
| 1718658000 | 1495.1968 | -1.43 | -0.10 | 1496.7656 | 1503.9239 | 1487.0922 | 0 |
| 1718398800 | 1496.6295 | -5.86 | -0.39 | 1502.2367 | 1503.56 | 1490.125 | 0 |
| 1718312400 | 1502.4858 | -1.31 | -0.09 | 1503.4004 | 1506.9684 | 1495.1086 | 0 |
| 1718226000 | 1503.7989 | 13.45 | 0.90 | 1491.4871 | 1533.0859 | 1491.4871 | 0 |
| 1718139600 | 1490.3509 | -1.92 | -0.13 | 1492.2544 | 1499.5476 | 1483.651 | 0 |
| 1718053200 | 1492.2736 | 0.76 | 0.05 | 1491.0459 | 1496.5504 | 1471.582 | 0 |
| 1717794000 | 1491.516 | -17.23 | -1.14 | 1508.6089 | 1508.6089 | 1484.6203 | 0 |
| 1717707600 | 1508.7494 | 7.76 | 0.52 | 1501.2073 | 1509.4481 | 1490.386 | 0 |
| 1717621200 | 1500.9911 | 0.05 | 0.00 | 1501.0444 | 1507.1018 | 1491.85 | 0 |
| 1717534800 | 1500.944 | 13.85 | 0.93 | 1486.5972 | 1509.7937 | 1482.5304 | 0 |
| 1717448400 | 1487.099 | -9.83 | -0.66 | 1497.0266 | 1505.0356 | 1484.8557 | 0 |
| 1717189200 | 1496.9254 | 17.66 | 1.19 | 1479.6911 | 1497.5662 | 1477.8023 | 0 |
| 1717102800 | 1479.2657 | 21.33 | 1.46 | 1458.0823 | 1479.2657 | 1458.0823 | 0 |
| 1717016400 | 1457.9342 | -7.67 | -0.52 | 1465.0432 | 1465.0432 | 1447.6958 | 0 |
| 1716930000 | 1465.6032 | -9.54 | -0.65 | 1476.2846 | 1487.4407 | 1463.5275 | 0 |
| 1716584400 | 1475.1425 | -6.51 | -0.44 | 1481.6428 | 1490.7318 | 1474.2836 | 0 |
| 1716498000 | 1481.6555 | -37.69 | -2.48 | 1519.5238 | 1520.8296 | 1478.9172 | 0 |
| 1716411600 | 1519.346 | -14.56 | -0.95 | 1533.594 | 1533.594 | 1516.9354 | 0 |
| 1716325200 | 1533.9064 | -6.9 | -0.45 | 1540.204 | 1540.8777 | 1527.6806 | 0 |
| 1716238800 | 1540.8083 | -3.07 | -0.20 | 1543.6451 | 1549.0873 | 1538.5721 | 0 |
| 1715979600 | 1543.8821 | 3.73 | 0.24 | 1540.1036 | 1544.3317 | 1535.4369 | 0 |
| 1715893200 | 1540.1534 | 8.18 | 0.53 | 1532.0531 | 1544.6634 | 1532.0531 | 0 |
| 1715806800 | 1531.9745 | 13.41 | 0.88 | 1518.8987 | 1543.2242 | 1518.8987 | 0 |
| 1715720400 | 1518.5681 | 16.07 | 1.07 | 1502.8616 | 1520.0103 | 1502.8616 | 0 |
| 1715634000 | 1502.4997 | -1.8 | -0.12 | 1504.2218 | 1515.2562 | 1497.5741 | 0 |
| 1715374800 | 1504.3019 | 2.57 | 0.17 | 1502.4239 | 1509.0485 | 1498.3613 | 0 |
| 1715288400 | 1501.7311 | 20.09 | 1.36 | 1481.6679 | 1503.0822 | 1480.9013 | 0 |
| 1715202000 | 1481.64 | -12.67 | -0.85 | 1493.4863 | 1493.4863 | 1470.5356 | 0 |
| 1715115600 | 1494.3064 | 12.27 | 0.83 | 1481.728 | 1498.2584 | 1481.728 | 0 |
| 1715029200 | 1482.0392 | -1.09 | -0.07 | 1483.3577 | 1493.3922 | 1473.9981 | 0 |
| 1714770000 | 1483.1265 | 15.75 | 1.07 | 1468.3272 | 1503.584 | 1468.3272 | 0 |
| 1714683600 | 1467.3773 | 26.52 | 1.84 | 1441.5467 | 1472.6797 | 1441.5467 | 0 |
| 1714597200 | 1440.8598 | 10.41 | 0.73 | 1430.1489 | 1466.4065 | 1427.6035 | 0 |
| 1714510800 | 1430.4466 | -17.82 | -1.23 | 1447.2135 | 1447.2135 | 1429.9721 | 0 |
| 1714424400 | 1448.2636 | 11.39 | 0.79 | 1437.1168 | 1455.7687 | 1437.1168 | 0 |
| 1714165200 | 1436.869 | -0.9 | -0.06 | 1438.2542 | 1449.2706 | 1436.795 | 0 |
| 1714078800 | 1437.7641 | -7.68 | -0.53 | 1445.3282 | 1445.3282 | 1424.9373 | 0 |
| 1713992400 | 1445.4403 | -20.44 | -1.39 | 1465.3504 | 1465.3504 | 1444.855 | 0 |
| 1713906000 | 1465.8766 | 15.03 | 1.04 | 1451.2011 | 1473.1108 | 1451.2011 | 0 |
| 1713819600 | 1450.8499 | 13.17 | 0.92 | 1437.6371 | 1453.383 | 1431.6608 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
