Register for streaming realtime charts, analysis tools, and prices.
IHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 3.77 | -0.03 | -0.79% | 3.81 | 3.83 | 3.62 | 344,397 |
| May 03 2024 | 3.80 | -0.01 | -0.26% | 3.85 | 3.885 | 3.77 | 142,234 |
| May 02 2024 | 3.81 | 0.19 | 5.25% | 3.64 | 3.84 | 3.585 | 351,216 |
| May 01 2024 | 3.62 | 0.03 | 0.84% | 3.60 | 3.64 | 3.495 | 268,292 |
| Apr 30 2024 | 3.59 | -0.02 | -0.55% | 3.58 | 3.645 | 3.57 | 363,587 |
| Apr 29 2024 | 3.61 | 0.08 | 2.27% | 3.58 | 3.66 | 3.53 | 203,499 |
| Apr 26 2024 | 3.53 | 0.09 | 2.62% | 3.44 | 3.54 | 3.44 | 156,908 |
| Apr 25 2024 | 3.44 | -0.01 | -0.29% | 3.41 | 3.445 | 3.37 | 177,371 |
| Apr 24 2024 | 3.45 | 0.04 | 1.17% | 3.40 | 3.46 | 3.345 | 218,288 |
| Apr 23 2024 | 3.41 | 0.06 | 1.79% | 3.33 | 3.43 | 3.315 | 138,682 |
| Apr 22 2024 | 3.35 | 0.03 | 0.90% | 3.35 | 3.445 | 3.31 | 219,446 |
| Apr 19 2024 | 3.32 | 0.06 | 1.84% | 3.20 | 3.34 | 3.20 | 196,825 |
| Apr 18 2024 | 3.26 | 0.15 | 4.82% | 3.12 | 3.28 | 3.06 | 170,764 |
| Apr 17 2024 | 3.11 | -0.05 | -1.58% | 3.16 | 3.215 | 3.055 | 236,506 |
| Apr 16 2024 | 3.16 | -0.08 | -2.47% | 3.20 | 3.225 | 3.10 | 301,503 |
| Apr 15 2024 | 3.24 | -0.11 | -3.28% | 3.38 | 3.42 | 3.17 | 317,488 |
| Apr 12 2024 | 3.35 | -0.18 | -5.10% | 3.53 | 3.56 | 3.35 | 359,929 |
| Apr 11 2024 | 3.53 | 0.06 | 1.73% | 3.48 | 3.53 | 3.43 | 211,600 |
| Apr 10 2024 | 3.47 | -0.09 | -2.53% | 3.48 | 3.52 | 3.39 | 290,804 |
| Apr 09 2024 | 3.56 | 0.13 | 3.79% | 3.43 | 3.645 | 3.3902 | 428,679 |
| Apr 08 2024 | 3.43 | -0.11 | -3.11% | 3.57 | 3.67 | 3.43 | 421,901 |
| Apr 05 2024 | 3.54 | -0.12 | -3.28% | 3.64 | 3.83 | 3.54 | 432,085 |
| Apr 04 2024 | 3.66 | -0.01 | -0.27% | 3.68 | 3.76 | 3.57 | 580,447 |
| Apr 03 2024 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 3.555 | 218,675 |
| Apr 02 2024 | 3.62 | 0.17 | 4.93% | 3.43 | 3.65 | 3.38 | 311,866 |
| Apr 01 2024 | 3.45 | -0.08 | -2.27% | 3.56 | 3.63 | 3.39 | 348,612 |
| Mar 28 2024 | 3.53 | -0.32 | -8.31% | 3.87 | 3.89 | 3.53 | 652,888 |
| Mar 27 2024 | 3.85 | 0.01 | 0.26% | 3.83 | 3.93 | 3.675 | 869,115 |
| Mar 26 2024 | 3.84 | 0.36 | 10.34% | 3.49 | 3.88 | 3.48 | 1,111,492 |
| Mar 25 2024 | 3.48 | 0.17 | 5.14% | 3.33 | 3.48 | 3.295 | 426,280 |
| Mar 22 2024 | 3.31 | -0.08 | -2.36% | 3.41 | 3.43 | 3.31 | 343,391 |
| Mar 21 2024 | 3.39 | -0.11 | -3.14% | 3.52 | 3.52 | 3.22 | 686,905 |
| Mar 20 2024 | 3.50 | 0.01 | 0.29% | 3.55 | 3.55 | 3.19 | 1,260,477 |
| Mar 19 2024 | 3.49 | 0.27 | 8.39% | 3.20 | 3.51 | 3.175 | 673,776 |
| Mar 18 2024 | 3.22 | 0.18 | 5.92% | 3.04 | 3.29 | 2.99 | 827,381 |
| Mar 15 2024 | 3.04 | 0.03 | 1.00% | 3.00 | 3.09 | 2.965 | 755,333 |
| Mar 14 2024 | 3.01 | 0.17 | 5.99% | 2.84 | 3.15 | 2.77 | 1,021,610 |
| Mar 13 2024 | 2.84 | 0.32 | 12.70% | 2.51 | 2.89 | 2.46 | 1,152,963 |
| Mar 12 2024 | 2.52 | 0.01 | 0.40% | 2.49 | 2.63 | 2.18 | 1,134,444 |
| Mar 11 2024 | 2.51 | 0.11 | 4.58% | 2.41 | 2.52 | 2.32 | 1,061,486 |
| Mar 08 2024 | 2.40 | 0.02 | 0.84% | 2.38 | 2.43 | 2.38 | 214,049 |
| Mar 07 2024 | 2.38 | -0.06 | -2.46% | 2.44 | 2.50 | 2.35 | 430,494 |
| Mar 06 2024 | 2.44 | -0.01 | -0.41% | 2.48 | 2.48 | 2.38 | 377,366 |
| Mar 05 2024 | 2.45 | -0.05 | -2.00% | 2.51 | 2.55 | 2.40 | 412,815 |
| Mar 04 2024 | 2.50 | -0.29 | -10.39% | 2.79 | 2.79 | 2.45 | 880,692 |
| Mar 01 2024 | 2.79 | -0.02 | -0.71% | 2.81 | 2.85 | 2.74 | 523,794 |
| Feb 29 2024 | 2.81 | -0.01 | -0.35% | 2.85 | 2.945 | 2.81 | 511,619 |
| Feb 28 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.85 | 2.735 | 290,942 |
| Feb 27 2024 | 2.80 | 0.14 | 5.26% | 2.71 | 2.82 | 2.64 | 331,544 |
| Feb 26 2024 | 2.66 | 0.03 | 1.14% | 2.63 | 2.68 | 2.5301 | 326,171 |
| Feb 23 2024 | 2.63 | -0.02 | -0.75% | 2.65 | 2.67 | 2.535 | 339,748 |
| Feb 22 2024 | 2.65 | -0.13 | -4.68% | 2.80 | 2.8099 | 2.63 | 577,556 |
| Feb 21 2024 | 2.78 | -0.14 | -4.79% | 2.89 | 2.93 | 2.71 | 804,206 |
| Feb 20 2024 | 2.92 | -0.23 | -7.30% | 3.09 | 3.09 | 2.91 | 555,129 |
| Feb 16 2024 | 3.15 | 0.08 | 2.61% | 3.07 | 3.21 | 2.92 | 412,860 |
| Feb 15 2024 | 3.07 | -0.13 | -4.06% | 3.22 | 3.24 | 3.05 | 345,929 |
| Feb 14 2024 | 3.20 | 0.05 | 1.59% | 3.18 | 3.24 | 3.125 | 253,878 |
| Feb 13 2024 | 3.15 | -0.24 | -7.08% | 3.35 | 3.4488 | 3.115 | 421,298 |
| Feb 12 2024 | 3.39 | 0.04 | 1.19% | 3.35 | 3.57 | 3.3301 | 541,308 |
| Feb 09 2024 | 3.35 | 0.22 | 7.03% | 3.18 | 3.45 | 3.137 | 917,628 |
| Feb 08 2024 | 3.13 | 0.04 | 1.29% | 3.04 | 3.15 | 2.895 | 780,189 |
| Feb 07 2024 | 3.09 | 0.20 | 6.92% | 3.00 | 3.62 | 2.98 | 1,670,428 |
