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

(NY: IOT )

52.72 +0.95 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 29, 2022 14.56 14.75 14.24 14.46 856,408 -0.23(-1.57%)
Jul 28, 2022 14.02 14.75 13.73 14.69 1,576,108 +0.78(+5.61%)
Jul 27, 2022 13.42 13.93 13.12 13.91 649,584 +0.71(+5.38%)
Jul 26, 2022 13.65 13.90 13.09 13.20 761,362 -0.78(-5.58%)
Jul 25, 2022 14.23 14.37 13.63 13.98 806,187 -0.24(-1.69%)
Jul 22, 2022 15.06 15.19 14.02 14.22 1,000,634 -0.77(-5.14%)
Jul 21, 2022 14.76 15.19 14.52 14.99 1,323,277 +0.12(+0.81%)
Jul 20, 2022 14.46 15.32 14.38 14.87 2,285,524 +0.56(+3.91%)
Jul 19, 2022 14.13 14.43 13.65 14.31 1,620,420 +0.40(+2.88%)
Jul 18, 2022 14.49 14.98 13.90 13.91 1,576,926 -0.28(-1.97%)
Jul 15, 2022 14.06 14.42 13.60 14.19 1,013,418 +0.28(+2.01%)
Jul 14, 2022 14.21 14.39 13.71 13.91 1,005,388 -0.36(-2.52%)
Jul 13, 2022 13.10 14.52 13.03 14.27 2,134,767 +0.72(+5.31%)
Jul 12, 2022 13.70 14.09 13.23 13.55 848,525 -0.15(-1.09%)
Jul 11, 2022 14.43 14.66 13.58 13.70 922,044 -0.85(-5.84%)
Jul 08, 2022 13.67 14.81 13.22 14.55 2,651,864 +0.66(+4.75%)
Jul 07, 2022 13.13 14.10 13.13 13.89 1,501,015 +0.76(+5.79%)
Jul 06, 2022 13.00 13.31 12.70 13.13 1,158,592 -0.03(-0.23%)
Jul 05, 2022 12.10 13.28 11.80 13.16 2,059,482 +0.77(+6.21%)
Jul 01, 2022 11.21 12.50 11.03 12.39 1,922,332 +1.22(+10.92%)
Jun 30, 2022 11.29 11.35 10.58 11.17 1,203,196 -0.31(-2.70%)
Jun 29, 2022 11.40 11.54 11.04 11.48 780,150 +0.07(+0.61%)
Jun 28, 2022 11.72 12.18 11.30 11.41 1,476,584 -0.43(-3.63%)
Jun 27, 2022 12.10 12.45 11.61 11.84 845,098 -0.67(-5.36%)
Jun 24, 2022 12.58 12.79 12.12 12.51 1,554,721 +0.03(+0.24%)
Jun 23, 2022 12.00 13.05 11.74 12.48 2,470,350 +0.59(+4.96%)
Jun 22, 2022 12.00 12.53 11.78 11.89 1,714,053 -0.51(-4.11%)
Jun 21, 2022 11.44 12.51 11.29 12.40 2,133,296 +1.05(+9.25%)
Jun 17, 2022 10.10 11.49 10.01 11.35 6,283,354 +1.36(+13.61%)
Jun 16, 2022 11.10 11.61 9.860 9.990 2,086,060 -1.39(-12.21%)
Jun 15, 2022 10.91 11.54 10.67 11.38 3,999,804 +0.67(+6.26%)
Jun 14, 2022 10.12 10.97 9.860 10.71 1,621,030 +0.65(+6.46%)
Jun 13, 2022 10.79 10.90 10.00 10.06 2,426,367 -0.91(-8.30%)
Jun 10, 2022 11.51 11.53 10.89 10.97 1,933,722 -1.05(-8.74%)
Jun 09, 2022 11.53 12.54 11.17 12.02 2,127,336 +0.40(+3.44%)
Jun 08, 2022 11.84 12.06 11.42 11.62 999,088 -0.32(-2.68%)
Jun 07, 2022 10.65 12.20 10.50 11.94 2,705,809 +1.07(+9.84%)
Jun 06, 2022 11.55 12.36 10.66 10.87 4,272,806 -0.68(-5.89%)
Jun 03, 2022 11.67 11.98 10.10 11.55 2,359,865 -0.38(-3.19%)
Jun 02, 2022 11.43 12.03 11.11 11.93 2,215,769 +0.50(+4.37%)
Jun 01, 2022 11.09 11.91 11.09 11.43 1,891,059 +0.18(+1.60%)
May 31, 2022 11.56 11.69 10.91 11.25 2,455,188 -0.25(-2.17%)
May 27, 2022 11.08 11.64 11.08 11.50 1,036,661 +0.49(+4.45%)
May 26, 2022 10.60 11.40 10.52 11.01 1,082,553 +0.25(+2.32%)
May 25, 2022 9.710 10.77 9.710 10.76 1,540,180 +1.05(+10.81%)
May 24, 2022 10.16 10.16 9.560 9.710 1,765,499 -0.64(-6.18%)
May 23, 2022 10.67 10.73 10.00 10.35 809,396 -0.34(-3.18%)
May 20, 2022 10.82 11.34 10.34 10.69 1,342,329 +0.03(+0.28%)
May 19, 2022 10.19 10.95 10.19 10.66 1,250,733 +0.57(+5.65%)
May 18, 2022 10.40 10.65 9.800 10.09 1,443,294 -0.60(-5.61%)
May 17, 2022 10.69 11.11 10.02 10.69 923,526 +0.30(+2.89%)
May 16, 2022 11.06 11.27 10.25 10.39 1,723,795 -0.80(-7.15%)
May 13, 2022 10.33 11.43 10.32 11.19 2,181,243 +1.15(+11.45%)
May 12, 2022 8.940 10.07 8.720 10.04 1,376,096 +0.84(+9.13%)
May 11, 2022 9.400 9.740 9.033 9.200 3,259,830 -0.34(-3.56%)
May 10, 2022 9.960 10.21 8.850 9.540 2,632,819 -0.14(-1.45%)
May 09, 2022 10.65 10.84 9.340 9.680 2,007,835 -1.37(-12.40%)
May 06, 2022 11.83 12.00 11.05 11.05 1,766,413 -0.90(-7.53%)
May 05, 2022 12.50 12.62 11.54 11.95 818,221 -0.92(-7.15%)
May 04, 2022 12.75 12.92 11.52 12.87 1,333,635 +0.21(+1.66%)
May 03, 2022 12.63 13.12 12.40 12.66 604,133 -0.08(-0.63%)
May 02, 2022 12.24 12.77 12.01 12.74 1,233,769 +0.40(+3.24%)
Apr 29, 2022 13.25 14.12 12.30 12.34 1,393,614 -0.89(-6.73%)
Apr 28, 2022 13.44 13.75 12.69 13.23 1,709,675 -0.02(-0.15%)
Apr 27, 2022 13.21 13.85 13.01 13.25 723,375 +0.16(+1.22%)
Apr 26, 2022 13.84 13.90 12.78 13.09 1,265,353 -0.77(-5.56%)
Apr 25, 2022 13.10 13.95 13.00 13.86 874,782 +0.72(+5.48%)
Apr 22, 2022 13.24 13.70 12.82 13.14 1,272,688 +0.08(+0.61%)
Apr 21, 2022 13.85 14.35 12.90 13.06 1,715,986 -0.20(-1.51%)
Apr 20, 2022 14.31 14.39 12.98 13.26 1,055,674 -0.98(-6.88%)
Apr 19, 2022 13.18 14.39 12.83 14.24 863,238 +1.06(+8.04%)
Apr 18, 2022 13.32 13.60 12.69 13.18 1,110,532 -0.13(-0.98%)
Apr 14, 2022 14.29 14.59 13.25 13.31 881,449 -1.03(-7.18%)
Apr 13, 2022 13.58 14.58 13.25 14.34 1,063,627 +0.81(+5.99%)
Apr 12, 2022 13.55 14.40 13.35 13.53 783,288 +0.19(+1.42%)
Apr 11, 2022 13.18 13.66 12.89 13.34 781,204 -0.10(-0.74%)
Apr 08, 2022 14.10 14.14 13.41 13.44 1,567,217 -0.88(-6.15%)
Apr 07, 2022 14.40 14.78 13.57 14.32 1,042,408 -0.15(-1.04%)
Apr 06, 2022 15.49 15.65 13.69 14.47 2,916,291 -1.44(-9.05%)
Apr 05, 2022 17.27 17.54 15.62 15.91 933,209 -1.46(-8.41%)
Apr 04, 2022 16.43 17.65 16.15 17.37 659,254 +1.07(+6.56%)
Apr 01, 2022 15.85 17.24 15.72 16.30 768,023 +0.28(+1.75%)
Mar 31, 2022 16.97 17.32 15.65 16.02 1,771,281 -1.18(-6.86%)
Mar 30, 2022 17.81 18.41 17.05 17.20 745,034 -0.74(-4.12%)
Mar 29, 2022 17.90 18.48 17.65 17.94 936,606 +0.04(+0.22%)
Mar 28, 2022 17.30 18.26 16.90 17.90 825,875 +0.43(+2.46%)
Mar 25, 2022 17.85 17.91 17.00 17.47 836,909 -0.47(-2.62%)
Mar 24, 2022 17.35 18.08 16.84 17.94 1,095,346 +0.32(+1.82%)
Mar 23, 2022 16.82 17.79 16.25 17.62 888,645 +0.14(+0.80%)
Mar 22, 2022 16.80 17.78 16.14 17.48 969,308 +0.94(+5.68%)
Mar 21, 2022 16.67 17.36 15.95 16.54 1,292,532 -0.27(-1.61%)
Mar 18, 2022 15.89 17.32 15.89 16.81 4,475,144 +0.29(+1.76%)
Mar 17, 2022 15.40 16.70 14.62 16.52 2,264,949 +1.36(+8.97%)
Mar 16, 2022 13.99 15.55 13.90 15.16 1,874,431 +1.47(+10.74%)
Mar 15, 2022 14.03 14.90 12.51 13.69 3,164,860 -0.30(-2.14%)
Mar 14, 2022 15.45 15.64 13.78 13.99 2,059,774 -1.16(-7.66%)
Mar 11, 2022 16.81 17.20 15.10 15.15 1,304,550 -1.70(-10.09%)
Mar 10, 2022 16.98 16.39 16.85 792,443 -0.59(-3.38%)
Mar 09, 2022 16.56 18.22 16.56 17.44 1,472,256 +1.23(+7.59%)
Mar 08, 2022 14.77 17.34 14.21 16.21 1,639,206 +1.56(+10.65%)
Mar 07, 2022 15.87 17.44 14.52 14.65 1,580,052 -0.87(-5.61%)
Mar 04, 2022 16.51 18.05 15.38 15.52 1,967,964 -1.30(-7.73%)
Mar 03, 2022 18.73 19.45 16.11 16.82 4,580,181 +0.26(+1.57%)
Mar 02, 2022 17.53 17.88 16.27 16.56 1,397,877 -0.91(-5.21%)
Mar 01, 2022 17.42 18.55 17.16 17.47 959,490 -0.01(-0.06%)
Feb 28, 2022 16.92 17.57 16.48 17.48 1,468,275 +0.47(+2.76%)
Feb 25, 2022 16.90 17.47 15.64 17.01 894,632 +0.15(+0.89%)
Feb 24, 2022 15.03 17.15 15.03 16.86 1,274,257 +0.97(+6.10%)
Feb 23, 2022 16.52 17.00 15.66 15.89 840,548 -0.48(-2.93%)
Feb 22, 2022 17.11 18.13 16.01 16.37 1,093,650 -0.74(-4.32%)
Feb 18, 2022 17.11 0 -1.69(-8.99%)
Feb 17, 2022 20.50 20.89 18.36 18.80 3,123,649 -2.16(-10.31%)
Feb 16, 2022 22.24 23.52 20.54 20.96 952,772 -1.48(-6.60%)
Feb 15, 2022 21.99 22.73 21.65 22.44 431,732 +0.73(+3.36%)
Feb 14, 2022 20.76 22.75 20.57 21.71 541,759 +0.78(+3.73%)
Feb 11, 2022 23.27 24.05 20.87 20.93 722,613 -2.41(-10.33%)
Feb 10, 2022 23.81 25.42 23.05 23.34 1,179,564 -1.13(-4.62%)
Feb 09, 2022 22.27 24.69 21.84 24.47 1,583,539 +2.58(+11.79%)
Feb 08, 2022 20.04 21.90 19.52 21.89 700,670 +1.64(+8.10%)
Feb 07, 2022 20.20 21.48 19.99 20.25 2,757,912 -0.31(-1.51%)
Feb 04, 2022 18.52 21.00 17.53 20.56 2,844,494 +2.05(+11.08%)
Feb 03, 2022 20.52 18.09 18.51 2,491,859 -3.09(-14.31%)
Feb 02, 2022 21.30 21.84 18.98 21.60 2,491,541 +0.38(+1.79%)
Feb 01, 2022 18.10 21.75 17.97 21.22 1,815,730 +3.12(+17.24%)
Jan 31, 2022 16.75 18.47 18.10 1,627,961 +1.44(+8.64%)
Jan 28, 2022 16.00 17.24 14.94 16.66 1,061,290 +0.55(+3.41%)
Jan 27, 2022 17.73 18.32 16.08 16.11 1,249,334 -1.17(-6.77%)
Jan 26, 2022 18.10 18.43 16.59 17.28 779,222 -0.37(-2.10%)
Jan 25, 2022 17.34 18.25 16.65 17.65 1,650,392 +0.03(+0.17%)
Jan 24, 2022 18.90 18.99 14.55 17.62 5,765,793 -1.78(-9.18%)
Jan 21, 2022 21.12 21.69 19.16 19.40 1,125,818 -1.72(-8.14%)
Jan 20, 2022 20.56 21.72 20.46 21.12 1,611,391 +0.77(+3.78%)
Jan 19, 2022 21.31 21.71 19.50 20.35 3,216,764 -0.96(-4.50%)
Jan 18, 2022 22.40 22.59 20.73 21.31 1,953,115 -1.60(-6.98%)
Jan 14, 2022 22.91 0 -1.29(-5.33%)
Jan 13, 2022 25.21 26.35 24.18 24.20 1,527,374 -0.55(-2.22%)
Jan 12, 2022 24.99 26.80 24.50 24.75 1,239,540 +0.32(+1.31%)
Jan 11, 2022 22.90 24.68 22.71 24.43 871,700 +1.44(+6.26%)
Jan 10, 2022 22.64 23.11 20.89 22.99 3,226,032 -0.23(-0.99%)
Jan 07, 2022 22.99 23.52 22.75 23.22 809,579 +0.23(+1.00%)
Jan 06, 2022 23.01 24.19 21.81 22.99 2,057,899 -0.02(-0.09%)
Jan 05, 2022 25.48 25.48 22.51 23.01 1,631,474 -2.02(-8.07%)
Jan 04, 2022 27.17 27.17 24.02 25.03 1,256,001 -1.74(-6.50%)
Jan 03, 2022 28.75 29.10 26.70 26.77 780,039 -1.34(-4.77%)
Dec 31, 2021 28.09 28.89 26.21 28.11 877,046 +1.54(+5.80%)
Dec 30, 2021 27.00 28.00 26.22 26.57 460,904 -0.39(-1.45%)
Dec 29, 2021 27.46 28.00 25.71 26.96 593,720 -0.58(-2.11%)
Dec 28, 2021 30.00 30.39 27.27 27.54 680,229 -1.83(-6.23%)
Dec 27, 2021 27.90 31.41 27.51 29.37 1,214,976 +1.76(+6.37%)
Dec 23, 2021 27.00 27.69 26.12 27.61 746,370 +0.61(+2.26%)
Dec 22, 2021 25.81 27.38 25.70 27.00 655,784 +1.64(+6.47%)
Dec 21, 2021 24.08 26.20 24.05 25.36 3,550,655 +1.54(+6.47%)
Dec 20, 2021 22.58 24.05 22.50 23.82 1,465,206 +1.50(+6.72%)
Dec 17, 2021 23.00 23.09 21.80 22.32 2,994,603 -0.91(-3.92%)
Dec 16, 2021 24.94 25.00 23.11 23.23 2,938,705 -1.47(-5.95%)
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.