Indicators

(NY: IOT )

39.46 -0.38 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.55	35.34	33.45	34.55	14,210,952	+1.34(+4.03%)
Feb 28, 2024	33.31	33.72	32.93	33.21	2,830,628	-0.57(-1.69%)
Feb 27, 2024	33.78	34.10	33.14	33.78	2,405,180	+0.29(+0.87%)
Feb 26, 2024	33.60	34.50	33.35	33.49	2,277,961	+0.18(+0.54%)
Feb 23, 2024	33.03	33.87	33.02	33.31	2,289,491	+0.62(+1.90%)
Feb 22, 2024	32.71	33.51	32.50	32.69	2,327,149	+1.12(+3.55%)
Feb 21, 2024	32.00	32.55	31.18	31.57	2,401,011	-1.36(-4.13%)
Feb 20, 2024	34.00	34.14	32.25	32.93	3,251,256	-1.51(-4.38%)
Feb 16, 2024	34.50	34.82	33.63	34.44	3,421,752	-0.54(-1.54%)
Feb 15, 2024	35.05	35.29	34.08	34.98	1,969,967	+0.39(+1.13%)
Feb 14, 2024	33.30	34.73	32.95	34.59	2,353,739	+1.92(+5.88%)
Feb 13, 2024	32.30	33.70	31.50	32.67	3,935,983	-1.82(-5.28%)
Feb 12, 2024	36.28	36.78	33.93	34.49	4,996,155	-0.98(-2.76%)
Feb 09, 2024	35.07	35.77	34.81	35.47	3,747,917	+1.16(+3.38%)
Feb 08, 2024	32.68	34.83	32.68	34.31	3,968,566	+1.90(+5.86%)
Feb 07, 2024	31.75	32.93	31.20	32.41	2,270,823	+0.69(+2.18%)
Feb 06, 2024	32.00	32.05	30.71	31.72	2,264,680	-0.05(-0.16%)
Feb 05, 2024	32.65	33.33	31.51	31.77	2,340,291	-0.74(-2.28%)
Feb 02, 2024	31.25	32.98	31.16	32.51	3,204,554	+0.88(+2.78%)

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.