Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihuman Inc ADR (NY: IH )

2.000 -0.010 (-0.50%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 6, 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 (%)
May 31, 2023 2.702 2.702 2.182 2.381 35,854 -0.36(-13.10%)
May 30, 2023 2.825 2.825 2.740 2.740 7,094 -0.05(-1.70%)
May 26, 2023 2.910 2.938 2.768 2.787 25,681 -0.03(-1.01%)
May 25, 2023 2.825 2.938 2.806 2.815 11,400 -0.09(-3.25%)
May 24, 2023 2.844 2.929 2.815 2.910 9,656 -0.01(-0.32%)
May 23, 2023 3.240 3.269 2.768 2.919 45,140 -0.38(-11.46%)
May 22, 2023 3.486 3.486 3.297 3.297 8,024 -0.14(-4.12%)
May 19, 2023 3.420 3.486 3.354 3.439 4,451 -0.11(-3.19%)
May 18, 2023 3.656 3.666 3.477 3.552 11,744 +0.01(+0.27%)
May 17, 2023 3.647 3.683 3.533 3.543 14,747 -0.15(-4.09%)
May 16, 2023 3.543 3.779 3.505 3.694 59,418 +0.17(+4.83%)
May 15, 2023 3.099 3.590 3.089 3.524 60,928 +0.43(+14.07%)
May 12, 2023 3.089 3.089 3.052 3.089 1,345 +0.07(+2.19%)
May 11, 2023 3.052 3.079 2.976 3.023 8,230 -0.05(-1.54%)
May 10, 2023 2.985 3.070 2.976 3.070 4,542 +0.00(+0.00%)
May 09, 2023 3.127 3.127 3.023 3.070 4,529 +0.07(+2.20%)
May 08, 2023 3.108 3.108 2.915 3.004 5,891 -0.07(-2.15%)
May 05, 2023 2.919 3.070 2.919 3.070 3,533 +0.12(+4.17%)
May 04, 2023 3.042 3.059 2.853 2.948 9,365 -0.06(-1.89%)
May 03, 2023 3.033 3.108 3.004 3.004 5,605 -0.05(-1.55%)
May 02, 2023 2.995 3.203 2.981 3.052 20,730 +0.05(+1.57%)
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.