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

Itm Power Plc (OP: ITMPF )

0.8135 +0.0434 (+5.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 30, 2021 6.180 6.180 5.970 6.100 3,833 +0.12(+2.01%)
Nov 29, 2021 6.020 6.120 5.950 5.980 16,510 +0.10(+1.70%)
Nov 26, 2021 5.865 5.890 5.680 5.880 7,639 +0.21(+3.61%)
Nov 24, 2021 5.550 5.750 5.550 5.675 6,680 -0.00(-0.09%)
Nov 23, 2021 5.780 5.800 5.658 5.680 16,997 -0.28(-4.73%)
Nov 22, 2021 6.110 6.110 5.880 5.962 19,947 -0.31(-4.90%)
Nov 19, 2021 6.310 6.320 6.150 6.269 10,975 -0.06(-0.96%)
Nov 18, 2021 6.330 6.390 6.190 6.330 12,514 -0.21(-3.15%)
Nov 17, 2021 6.560 6.560 6.536 6.536 356 -0.01(-0.21%)
Nov 16, 2021 6.635 6.650 6.500 6.550 35,516 -0.09(-1.36%)
Nov 15, 2021 6.724 6.724 6.572 6.640 7,711 -0.15(-2.28%)
Nov 12, 2021 6.730 6.800 6.730 6.795 8,136 +0.06(+0.95%)
Nov 11, 2021 6.710 6.810 6.600 6.731 11,733 -0.27(-3.84%)
Nov 10, 2021 7.000 7.000 14,448 +0.13(+1.89%)
Nov 09, 2021 6.750 7.000 6.600 6.870 19,589 +0.37(+5.69%)
Nov 08, 2021 6.433 6.530 6.400 6.500 7,241 +0.15(+2.36%)
Nov 05, 2021 6.490 6.490 6.350 6.350 3,704 -0.20(-3.05%)
Nov 04, 2021 6.620 6.620 6.430 6.550 6,069 -0.07(-1.06%)
Nov 03, 2021 6.353 6.620 6.353 6.620 31,778 +0.11(+1.63%)
Nov 02, 2021 6.890 6.890 6.500 6.514 10,819 -0.44(-6.27%)
Nov 01, 2021 6.800 7.000 6.628 6.950 18,809 +0.32(+4.86%)
Oct 29, 2021 6.690 6.720 6.610 6.628 2,061 +0.02(+0.27%)
Oct 28, 2021 6.690 6.690 6.510 6.610 6,768 +0.06(+0.92%)
Oct 27, 2021 6.636 6.640 6.500 6.550 31,005 -0.00(-0.08%)
Oct 26, 2021 6.580 6.515 6.555 17,394 +0.10(+1.63%)
Oct 25, 2021 6.338 6.450 6.240 6.450 19,928 -0.01(-0.23%)
Oct 22, 2021 6.460 6.500 6.400 6.465 10,350 -0.15(-2.19%)
Oct 21, 2021 6.370 6.660 6.370 6.610 63,560 +0.49(+8.01%)
Oct 20, 2021 6.176 6.176 6.100 6.120 18,805 -0.20(-3.16%)
Oct 19, 2021 6.315 6.320 6.190 6.320 12,038 -0.09(-1.40%)
Oct 18, 2021 6.200 6.450 6.100 6.410 19,023 +0.16(+2.56%)
Oct 15, 2021 6.290 6.310 6.100 6.250 49,299 +0.22(+3.65%)
Oct 14, 2021 6.430 6.450 5.880 6.030 89,748 -0.04(-0.66%)
Oct 13, 2021 5.940 6.310 5.940 6.070 17,284 +0.37(+6.49%)
Oct 12, 2021 5.720 5.750 5.690 5.700 9,381 +0.48(+9.20%)
Oct 11, 2021 5.239 5.275 5.182 5.220 12,368 -0.12(-2.17%)
Oct 08, 2021 5.340 5.420 5.290 5.336 14,533 +0.05(+0.87%)
Oct 07, 2021 5.110 5.290 5.050 5.290 7,546 +0.14(+2.72%)
Oct 06, 2021 5.030 5.150 4.900 5.150 11,110 -0.15(-2.83%)
Oct 05, 2021 5.304 5.390 5.195 5.300 6,694 -0.06(-1.12%)
Oct 04, 2021 5.350 5.440 5.280 5.360 14,279 -0.32(-5.63%)
Oct 01, 2021 5.650 5.680 5.582 5.680 3,974 -0.12(-2.04%)
Sep 30, 2021 5.950 5.950 5.750 5.798 11,118 +0.04(+0.69%)
Sep 29, 2021 5.850 5.850 5.737 5.758 7,393 -0.29(-4.73%)
Sep 28, 2021 6.066 6.066 5.990 6.044 4,237 +0.04(+0.73%)
Sep 27, 2021 5.950 6.066 5.950 6.000 13,690 +0.01(+0.17%)
Sep 24, 2021 5.975 6.000 5.975 5.990 3,925 +0.06(+1.01%)
Sep 23, 2021 5.760 5.950 5.760 5.930 13,482 +0.34(+6.04%)
Sep 22, 2021 5.525 5.615 5.460 5.592 6,312 +0.09(+1.67%)
Sep 21, 2021 5.464 5.500 5.450 5.500 2,680 +0.09(+1.66%)
Sep 20, 2021 5.498 5.500 5.400 5.410 2,978 +0.00(+0.00%)
Sep 17, 2021 5.580 5.580 5.405 5.410 6,477 -0.07(-1.28%)
Sep 16, 2021 5.500 5.500 5.400 5.480 13,450 -0.19(-3.42%)
Sep 15, 2021 5.560 5.750 5.560 5.674 14,734 +0.19(+3.54%)
Sep 14, 2021 5.870 5.870 5.400 5.480 15,915 -0.41(-7.04%)
Sep 13, 2021 5.575 5.895 5.550 5.895 35,290 -0.49(-7.60%)
Sep 10, 2021 6.680 6.700 6.380 6.380 31,020 -0.32(-4.78%)
Sep 09, 2021 6.850 6.980 6.700 6.700 31,986 -0.12(-1.76%)
Sep 08, 2021 7.060 7.060 6.660 6.820 15,223 -0.28(-3.94%)
Sep 07, 2021 7.150 7.300 7.060 7.100 14,370 +0.13(+1.87%)
Sep 03, 2021 6.895 7.000 6.870 6.970 6,639 +0.15(+2.26%)
Sep 02, 2021 6.838 6.900 6.690 6.816 18,882 -0.06(-0.93%)
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.