Register for streaming realtime charts, analysis tools, and prices.
IOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 38.27 | -0.70 | -1.80% | 38.97 | 39.04 | 37.5575 | 2,297,027 |
| May 06 2024 | 38.97 | 0.94 | 2.47% | 38.40 | 39.34 | 38.30 | 2,092,772 |
| May 03 2024 | 38.03 | 1.21 | 3.29% | 37.68 | 38.14 | 37.2201 | 2,546,422 |
| May 02 2024 | 36.82 | 1.57 | 4.45% | 35.80 | 37.00 | 34.805 | 3,477,699 |
| May 01 2024 | 35.25 | 0.32 | 0.92% | 34.92 | 36.4125 | 33.83 | 3,333,838 |
| Apr 30 2024 | 34.93 | -0.77 | -2.16% | 35.40 | 36.40 | 34.79 | 3,222,423 |
| Apr 29 2024 | 35.70 | -0.29 | -0.81% | 36.33 | 36.82 | 35.45 | 2,698,709 |
| Apr 26 2024 | 35.99 | 1.60 | 4.65% | 35.26 | 36.165 | 34.87 | 2,863,972 |
| Apr 25 2024 | 34.39 | -0.26 | -0.75% | 33.60 | 34.55 | 33.33 | 3,215,357 |
| Apr 24 2024 | 34.65 | 0.94 | 2.79% | 33.97 | 34.665 | 33.59 | 4,545,783 |
| Apr 23 2024 | 33.71 | 2.36 | 7.53% | 31.94 | 33.79 | 31.7511 | 4,891,477 |
| Apr 22 2024 | 31.35 | 1.20 | 3.98% | 30.67 | 31.36 | 29.70 | 3,150,521 |
| Apr 19 2024 | 30.15 | -0.86 | -2.77% | 30.75 | 31.00 | 29.85 | 2,050,829 |
| Apr 18 2024 | 31.01 | 0.04 | 0.13% | 31.22 | 31.55 | 30.62 | 3,380,118 |
| Apr 17 2024 | 30.97 | 0.03 | 0.10% | 30.94 | 31.38 | 30.65 | 2,503,730 |
| Apr 16 2024 | 30.94 | 0.51 | 1.68% | 30.53 | 31.28 | 29.80 | 4,428,750 |
| Apr 15 2024 | 30.43 | -1.45 | -4.55% | 32.09 | 32.09 | 30.22 | 3,440,367 |
| Apr 12 2024 | 31.88 | -0.52 | -1.60% | 32.09 | 32.45 | 31.74 | 2,355,072 |
| Apr 11 2024 | 32.40 | 0.04 | 0.12% | 33.01 | 33.01 | 31.88 | 2,617,118 |
| Apr 10 2024 | 32.36 | -1.08 | -3.23% | 32.33 | 33.12 | 31.76 | 1,947,254 |
| Apr 09 2024 | 33.44 | -0.31 | -0.92% | 33.75 | 34.20 | 33.235 | 2,044,623 |
| Apr 08 2024 | 33.75 | -0.14 | -0.41% | 34.19 | 34.40 | 33.70 | 1,307,463 |
| Apr 05 2024 | 33.89 | 0.14 | 0.41% | 33.95 | 34.31 | 33.68 | 2,131,632 |
| Apr 04 2024 | 33.75 | -0.73 | -2.12% | 34.85 | 35.38 | 33.73 | 2,335,181 |
| Apr 03 2024 | 34.48 | -1.04 | -2.93% | 35.29 | 35.43 | 34.3801 | 2,458,909 |
| Apr 02 2024 | 35.52 | -0.48 | -1.33% | 35.15 | 35.53 | 33.92 | 3,886,086 |
| Apr 01 2024 | 36.00 | -1.79 | -4.74% | 37.60 | 37.89 | 35.95 | 3,562,008 |
| Mar 28 2024 | 37.79 | -0.60 | -1.56% | 38.18 | 38.61 | 37.59 | 2,462,394 |
| Mar 27 2024 | 38.39 | -1.01 | -2.56% | 39.50 | 39.95 | 37.83 | 2,966,967 |
| Mar 26 2024 | 39.40 | 0.86 | 2.23% | 39.00 | 39.77 | 38.60 | 5,386,804 |
| Mar 25 2024 | 38.54 | 1.44 | 3.88% | 36.90 | 38.77 | 36.67 | 4,080,097 |
| Mar 22 2024 | 37.10 | -0.08 | -0.22% | 36.86 | 37.25 | 36.01 | 3,112,757 |
| Mar 21 2024 | 37.18 | 1.18 | 3.28% | 36.32 | 38.21 | 36.14 | 6,278,266 |
| Mar 20 2024 | 36.00 | -0.80 | -2.17% | 36.28 | 36.48 | 35.31 | 7,901,423 |
| Mar 19 2024 | 36.80 | -0.15 | -0.41% | 36.22 | 37.025 | 35.195 | 3,016,800 |
| Mar 18 2024 | 36.95 | 1.19 | 3.33% | 35.98 | 37.28 | 35.53 | 3,253,560 |
| Mar 15 2024 | 35.76 | -1.11 | -3.01% | 36.52 | 36.58 | 34.405 | 8,615,073 |
| Mar 14 2024 | 36.87 | -1.49 | -3.88% | 38.40 | 38.60 | 36.44 | 4,049,821 |
| Mar 13 2024 | 38.36 | -0.71 | -1.82% | 39.07 | 40.305 | 38.20 | 3,373,310 |
| Mar 12 2024 | 39.07 | 0.72 | 1.88% | 38.63 | 39.31 | 37.57 | 4,604,556 |
| Mar 11 2024 | 38.35 | -0.81 | -2.07% | 39.11 | 40.54 | 38.15 | 7,229,650 |
| Mar 08 2024 | 39.16 | 4.80 | 13.97% | 37.00 | 39.88 | 36.30 | 17,650,133 |
| Mar 07 2024 | 34.36 | 1.01 | 3.03% | 34.00 | 34.40 | 33.05 | 7,497,038 |
| Mar 06 2024 | 33.35 | 0.55 | 1.68% | 33.61 | 34.30 | 33.16 | 3,801,879 |
| Mar 05 2024 | 32.80 | -3.10 | -8.64% | 35.00 | 35.20 | 32.25 | 6,101,658 |
| Mar 04 2024 | 35.90 | 0.91 | 2.60% | 35.60 | 36.49 | 34.72 | 5,335,119 |
| Mar 01 2024 | 34.99 | 0.44 | 1.27% | 34.86 | 35.24 | 33.35 | 5,151,398 |
| Feb 29 2024 | 34.55 | 1.34 | 4.03% | 33.55 | 35.34 | 33.4503 | 14,214,567 |
| Feb 28 2024 | 33.21 | -0.57 | -1.69% | 33.31 | 33.72 | 32.93 | 2,830,648 |
| Feb 27 2024 | 33.78 | 0.29 | 0.87% | 33.78 | 34.10 | 33.14 | 2,405,183 |
| Feb 26 2024 | 33.49 | 0.18 | 0.54% | 33.60 | 34.50 | 33.3503 | 2,277,962 |
| Feb 23 2024 | 33.31 | 0.62 | 1.90% | 33.03 | 33.87 | 33.02 | 2,288,986 |
| Feb 22 2024 | 32.69 | 1.12 | 3.55% | 32.71 | 33.509 | 32.50 | 2,327,200 |
| Feb 21 2024 | 31.57 | -1.36 | -4.13% | 32.00 | 32.55 | 31.18 | 2,401,392 |
| Feb 20 2024 | 32.93 | -1.51 | -4.38% | 34.00 | 34.14 | 32.25 | 3,251,369 |
| Feb 16 2024 | 34.44 | -0.54 | -1.54% | 34.50 | 34.82 | 33.63 | 3,421,560 |
| Feb 15 2024 | 34.98 | 0.39 | 1.13% | 35.05 | 35.2871 | 34.08 | 1,970,350 |
| Feb 14 2024 | 34.59 | 1.92 | 5.88% | 33.30 | 34.7279 | 32.95 | 2,353,909 |
| Feb 13 2024 | 32.67 | -1.82 | -5.28% | 32.30 | 33.70 | 31.50 | 3,936,047 |
| Feb 12 2024 | 34.49 | -0.98 | -2.76% | 36.28 | 36.78 | 33.93 | 4,996,467 |
| Feb 09 2024 | 35.47 | 1.16 | 3.38% | 35.02 | 35.77 | 34.81 | 3,747,102 |
| Feb 08 2024 | 34.31 | 1.90 | 5.86% | 32.88 | 34.8269 | 32.68 | 3,968,920 |
