iHuman Inc (IH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0202 | -1.27848101266 | 1.58 | 1.6 | 1.48 | 9142 | 1.56266364 | CS |
| 4 | -0.1402 | -8.24705882353 | 1.7 | 1.7199 | 1.48 | 95000 | 1.54440261 | CS |
| 12 | -0.4702 | -23.1625615764 | 2.03 | 2.18 | 1.48 | 49930 | 1.64636513 | CS |
| 26 | -0.7602 | -32.7672413793 | 2.32 | 2.44 | 1.48 | 38150 | 1.73693916 | CS |
| 52 | -1.8302 | -53.98820059 | 3.39 | 3.39 | 1.48 | 21317 | 1.85459806 | CS |
| 156 | -5.7302 | -78.6035665295 | 7.29 | 7.375 | 1.1 | 22232 | 2.81385123 | CS |
| 260 | -14.2402 | -90.1278481013 | 15.8 | 31.5828 | 1.1 | 45094 | 12.94120302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723588800 | 1.55 | 0.01 | 0.64 | 1.54 | 1.55 | 1.54 | 3455 |
| 1723502400 | 1.5401 | 0 | 0.01 | 1.48 | 1.55 | 1.48 | 4477 |
| 1723243200 | 1.54 | -0.05 | -3.14 | 1.5553999 | 1.585 | 1.54 | 8835 |
| 1723156800 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6 | 1.57 | 6633 |
| 1723070400 | 1.57 | 0.03 | 1.95 | 1.58 | 1.5909 | 1.55 | 22311 |
| 1722984000 | 1.54 | 0.04 | 2.67 | 1.52 | 1.56 | 1.5 | 1214060 |
| 1722897600 | 1.5 | -0.11 | -6.83 | 1.6 | 1.6 | 1.5 | 373610 |
| 1722638400 | 1.61 | 0.01 | 0.63 | 1.56 | 1.61 | 1.54 | 12672 |
| 1722552000 | 1.6 | 0.03 | 1.91 | 1.6 | 1.6 | 1.56 | 8619 |
| 1722465600 | 1.57 | -0.05 | -3.09 | 1.61 | 1.62 | 1.57 | 38404 |
| 1722379200 | 1.62 | -0.01 | -0.61 | 1.59 | 1.65 | 1.59 | 2774 |
| 1722292800 | 1.6299999 | -0.01 | -0.61 | 1.59 | 1.68 | 1.59 | 5053 |
| 1722033600 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.71 | 1.59 | 62668 |
| 1721947200 | 1.65 | 0.05 | 3.12 | 1.58 | 1.67 | 1.58 | 13305 |
| 1721860800 | 1.6 | -0.04 | -2.56 | 1.62 | 1.62 | 1.57 | 67810 |
| 1721774400 | 1.6419999 | -0.07 | -3.98 | 1.66 | 1.71 | 1.6299999 | 14533 |
| 1721688000 | 1.71 | 0.02 | 1.18 | 1.7 | 1.7199 | 1.6601 | 3052 |
| 1721428800 | 1.69 | 0.06 | 3.68 | 1.66 | 1.69 | 1.61 | 13260 |
| 1721342400 | 1.6299999 | -0.05 | -2.98 | 1.71 | 1.71 | 1.6299999 | 3483 |
| 1721256000 | 1.68 | 0 | 0.00 | 1.7 | 1.7123 | 1.6399999 | 20984 |
| 1721169600 | 1.68 | -0.05 | -2.89 | 1.7 | 1.8125 | 1.67 | 31650 |
| 1721083200 | 1.73 | 0.09 | 5.49 | 1.68 | 1.74 | 1.6399999 | 23805 |
| 1720824000 | 1.6399999 | -0.04 | -2.38 | 1.76 | 1.76 | 1.61 | 68272 |
| 1720737600 | 1.68 | 0 | 0.30 | 1.7397 | 1.795 | 1.65 | 40939 |
| 1720651200 | 1.675 | -0.02 | -0.89 | 1.77 | 1.77 | 1.67 | 18643 |
| 1720564800 | 1.69 | -0.04 | -2.31 | 1.7 | 1.73 | 1.67 | 42577 |
| 1720478400 | 1.73 | -0.03 | -1.70 | 1.84 | 1.84 | 1.7 | 21842 |
| 1720219200 | 1.76 | 0.03 | 1.73 | 1.75 | 1.79 | 1.75 | 12108 |
| 1720040640 | 1.73 | -0.02 | -1.14 | 1.84 | 1.84 | 1.7 | 6938 |
| 1719960000 | 1.75 | -0.04 | -2.23 | 1.84 | 1.84 | 1.75 | 7960 |
| 1719873600 | 1.79 | -0.08 | -4.28 | 1.82 | 1.86 | 1.72 | 62297 |
| 1719614400 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1719528000 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.85 | 3971 |
| 1719441600 | 1.89 | 0.08 | 4.42 | 1.95 | 1.95 | 1.84 | 7062 |
| 1719355200 | 1.81 | 0.03 | 1.69 | 1.81 | 1.87 | 1.79 | 6099 |
| 1719268800 | 1.78 | 0.01 | 0.56 | 1.95 | 1.95 | 1.76 | 18283 |
| 1719009600 | 1.77 | -0.08 | -4.32 | 1.94 | 1.94 | 1.74 | 28827 |
| 1718923200 | 1.85 | -0.01 | -0.54 | 1.95 | 1.95 | 1.81 | 18142 |
| 1718750400 | 1.86 | -0.08 | -4.12 | 1.92 | 1.92 | 1.7888 | 3367 |
| 1718664000 | 1.94 | 0.15 | 8.38 | 1.75 | 1.96 | 1.75 | 16148 |
| 1718404800 | 1.79 | -0.23 | -11.39 | 2.15 | 2.15 | 1.73 | 53146 |
| 1718318400 | 2.02 | 0 | 0.00 | 1.99 | 2.02 | 1.9 | 487 |
| 1718232000 | 2.02 | 0.02 | 1.00 | 1.982 | 2.0299999 | 1.89 | 20559 |
| 1718145600 | 2 | -0.01 | -0.25 | 2.0099999 | 2.0099999 | 1.94 | 2153 |
| 1718059200 | 2.005 | 0 | 0.25 | 1.99 | 2.0099999 | 1.99 | 5402 |
| 1717800000 | 2 | -0.01 | -0.25 | 1.98 | 2.02 | 1.85 | 30162 |
| 1717713600 | 2.005 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 1.98 | 3582 |
| 1717627200 | 2.0099999 | 0.04 | 2.03 | 1.98 | 2.05 | 1.97 | 17395 |
| 1717540800 | 1.97 | 0.02 | 1.03 | 1.98 | 2.0399 | 1.95 | 23034 |
| 1717454400 | 1.95 | -0.07 | -3.47 | 2 | 2.04 | 1.95 | 20079 |
| 1717195200 | 2.02 | 0.04 | 2.02 | 2.0099999 | 2.04 | 1.97 | 33519 |
| 1717108800 | 1.98 | 0 | 0.00 | 2 | 2.05 | 1.97 | 16887 |
| 1717022400 | 1.98 | 0 | 0.00 | 2 | 2.05 | 1.95 | 23680 |
| 1716936000 | 1.98 | -0.04 | -1.98 | 2.0099999 | 2.1 | 1.97 | 10111 |
| 1716590400 | 2.02 | 0.02 | 1.00 | 2 | 2.055 | 1.94 | 31477 |
| 1716504000 | 2 | -0.08 | -3.85 | 2.09 | 2.12 | 1.98 | 99426 |
| 1716417600 | 2.08 | 0.07 | 3.48 | 2.0299999 | 2.18 | 2.0299999 | 66040 |
| 1716331200 | 2.0099999 | -0.03 | -1.48 | 2.0299999 | 2.105 | 2.0099999 | 35324 |
| 1716244800 | 2.0400999 | -0.01 | -0.48 | 2.06 | 2.12 | 2.0099999 | 35015 |
| 1715985600 | 2.05 | 0.15 | 7.89 | 1.92 | 2.1267 | 1.9 | 89548 |
| 1715899200 | 1.9 | 0.08 | 4.40 | 1.85 | 1.92 | 1.85 | 36836 |
| 1715812800 | 1.82 | 0.01 | 0.28 | 1.97 | 1.97 | 1.82 | 18811 |
| 1715726400 | 1.815 | -0.04 | -1.89 | 1.99 | 1.99 | 1.8 | 23046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
