Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indonesia Energy Corp Ltd (NY: INDO )

3.000 -0.130 (-4.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.150 3.186 3.000 3.000 202,498 -0.13(-4.15%)
Nov 26, 2024 3.100 3.230 3.080 3.130 334,648 +0.05(+1.62%)
Nov 25, 2024 3.150 3.180 2.960 3.080 643,563 -0.22(-6.67%)
Nov 22, 2024 3.280 3.400 3.250 3.300 332,100 +0.07(+2.17%)
Nov 21, 2024 3.320 3.380 3.160 3.230 388,889 -0.08(-2.42%)
Nov 20, 2024 3.420 3.438 3.150 3.310 627,271 -0.09(-2.65%)
Nov 19, 2024 3.250 3.470 3.200 3.400 1,378,617 +0.25(+7.94%)
Nov 18, 2024 2.890 3.200 2.840 3.150 846,771 +0.45(+16.67%)
Nov 15, 2024 2.950 3.040 2.700 2.700 406,875 -0.25(-8.47%)
Nov 14, 2024 2.930 2.980 2.740 2.950 624,386 +0.04(+1.37%)
Nov 13, 2024 3.150 3.150 2.850 2.910 1,022,251 -0.26(-8.20%)
Nov 12, 2024 3.310 3.390 3.170 3.170 362,922 -0.11(-3.35%)
Nov 11, 2024 3.420 3.490 3.140 3.280 961,139 -0.35(-9.64%)
Nov 08, 2024 3.800 3.890 3.540 3.630 629,373 -0.17(-4.47%)
Nov 07, 2024 3.760 3.920 3.680 3.800 555,670 +0.00(+0.00%)
Nov 06, 2024 3.530 4.180 3.530 3.800 1,134,216 -0.38(-9.09%)
Nov 05, 2024 4.310 4.320 4.012 4.180 555,639 -0.09(-2.11%)
Nov 04, 2024 4.370 4.550 4.230 4.270 1,039,824 +0.07(+1.67%)
Nov 01, 2024 4.100 4.280 3.915 4.200 1,163,763 +0.03(+0.72%)
Oct 31, 2024 3.800 4.370 3.700 4.170 3,122,449 +0.47(+12.70%)
Oct 30, 2024 3.670 3.825 3.476 3.700 863,256 +0.17(+4.82%)
Oct 29, 2024 3.880 3.989 3.520 3.530 1,396,998 -0.46(-11.53%)
Oct 28, 2024 4.000 4.140 3.750 3.990 2,271,924 -0.64(-13.82%)
Oct 25, 2024 4.380 4.700 4.220 4.630 1,956,305 +0.31(+7.18%)
Oct 24, 2024 4.260 4.340 4.060 4.320 655,806 +0.20(+4.85%)
Oct 23, 2024 4.260 4.385 4.030 4.120 475,001 -0.17(-3.96%)
Oct 22, 2024 4.350 4.460 4.220 4.290 827,368 -0.06(-1.38%)
Oct 21, 2024 4.260 4.520 4.050 4.350 1,456,068 +0.32(+7.94%)
Oct 18, 2024 3.870 4.170 3.780 4.030 1,148,791 +0.09(+2.28%)
Oct 17, 2024 3.810 4.020 3.800 3.940 732,278 -0.02(-0.51%)
Oct 16, 2024 3.890 4.090 3.880 3.960 701,569 -0.01(-0.25%)
Oct 15, 2024 4.070 4.200 3.900 3.970 1,831,848 -0.53(-11.78%)
Oct 14, 2024 4.640 4.750 4.450 4.500 1,657,211 -0.30(-6.25%)
Oct 11, 2024 4.940 5.000 4.460 4.800 2,722,672 -0.15(-3.03%)
Oct 10, 2024 4.710 5.230 4.580 4.950 4,328,702 +0.37(+8.08%)
Oct 09, 2024 4.570 4.720 4.320 4.580 2,461,395 -0.22(-4.58%)
Oct 08, 2024 4.640 5.250 4.390 4.800 4,839,561 -0.30(-5.88%)
Oct 07, 2024 4.640 5.880 4.330 5.100 14,420,011 +0.81(+18.88%)
Oct 04, 2024 4.420 4.780 4.000 4.290 7,328,385 -0.10(-2.28%)
Oct 03, 2024 3.590 4.650 3.500 4.390 27,989,522 +0.81(+22.63%)
Oct 02, 2024 3.840 4.050 3.320 3.580 12,377,749 -0.16(-4.28%)
Oct 01, 2024 2.370 4.100 2.340 3.740 121,342,416 +1.37(+57.81%)
Sep 30, 2024 2.510 2.510 2.340 2.370 1,058,212 -0.10(-4.05%)
Sep 27, 2024 2.450 2.480 2.390 2.470 788,566 +0.04(+1.65%)
Sep 26, 2024 2.480 2.510 2.380 2.430 331,286 -0.12(-4.71%)
Sep 25, 2024 2.670 2.670 2.510 2.550 513,152 -0.10(-3.77%)
Sep 24, 2024 2.760 2.770 2.615 2.650 441,074 -0.11(-3.99%)
Sep 23, 2024 2.690 2.780 2.630 2.760 505,627 +0.09(+3.37%)
Sep 20, 2024 2.690 2.740 2.580 2.670 641,889 +0.07(+2.69%)
Sep 19, 2024 2.600 2.649 2.535 2.600 493,316 +0.05(+1.96%)
Sep 18, 2024 2.610 2.630 2.550 2.550 402,559 -0.07(-2.67%)
Sep 17, 2024 2.590 2.660 2.550 2.620 691,637 +0.10(+3.97%)
Sep 16, 2024 2.530 2.606 2.510 2.520 288,210 -0.05(-1.95%)
Sep 13, 2024 2.650 2.680 2.500 2.570 411,934 -0.04(-1.53%)
Sep 12, 2024 2.610 2.690 2.550 2.610 245,663 -0.05(-1.88%)
Sep 11, 2024 2.660 2.745 2.560 2.660 247,183 +0.02(+0.76%)
Sep 10, 2024 2.760 2.760 2.520 2.640 360,944 -0.13(-4.69%)
Sep 09, 2024 2.820 2.850 2.755 2.770 180,366 +0.02(+0.73%)
Sep 06, 2024 2.930 3.020 2.610 2.750 391,778 -0.22(-7.41%)
Sep 05, 2024 2.980 3.050 2.925 2.970 249,021 -0.05(-1.66%)
Sep 04, 2024 3.000 3.100 2.921 3.020 323,472 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.