Indicators

(NY: IOT )

35.99 +1.60 (+4.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	35.26	36.16	34.87	35.99	2,864,114	+1.60(+4.65%)
Apr 25, 2024	33.60	34.55	33.33	34.39	3,215,361	-0.26(-0.75%)
Apr 24, 2024	33.97	34.66	33.59	34.65	4,546,437	+0.94(+2.79%)
Apr 23, 2024	31.94	33.79	31.75	33.71	4,893,493	+2.36(+7.53%)
Apr 22, 2024	30.67	31.36	29.70	31.35	3,150,521	+1.20(+3.98%)
Apr 19, 2024	30.75	31.00	29.85	30.15	2,051,137	-0.86(-2.77%)
Apr 18, 2024	31.22	31.55	30.62	31.01	3,380,189	+0.04(+0.13%)
Apr 17, 2024	30.94	31.38	30.65	30.97	2,503,730	+0.03(+0.10%)
Apr 16, 2024	30.50	31.28	29.80	30.94	4,429,152	+0.51(+1.68%)
Apr 15, 2024	31.97	32.00	30.22	30.43	3,440,580	-1.45(-4.55%)
Apr 12, 2024	32.09	32.45	31.74	31.88	2,399,970	-0.52(-1.60%)
Apr 11, 2024	32.84	32.84	31.88	32.40	2,623,329	+0.04(+0.12%)
Apr 10, 2024	32.30	33.12	31.76	32.36	1,947,255	-1.08(-3.23%)
Apr 09, 2024	33.75	34.20	33.23	33.44	2,044,629	-0.31(-0.92%)
Apr 08, 2024	34.19	34.40	33.70	33.75	1,307,694	-0.14(-0.41%)
Apr 05, 2024	33.95	34.31	33.68	33.89	2,132,226	+0.14(+0.41%)
Apr 04, 2024	34.85	35.38	33.73	33.75	2,335,381	-0.73(-2.12%)
Apr 03, 2024	35.29	35.43	34.38	34.48	2,459,143	-1.04(-2.93%)
Apr 02, 2024	35.15	35.53	33.92	35.52	3,886,459	-0.48(-1.33%)

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.