Indicators

Ihuman Inc ADR (NY: IH )

2.020 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.19	17.50	16.82	16.97	112,622	-0.58(-3.28%)
Oct 29, 2020	18.00	18.38	17.31	17.54	107,613	-0.22(-1.22%)
Oct 28, 2020	16.99	17.84	16.63	17.76	167,248	+0.68(+3.98%)
Oct 27, 2020	17.20	17.92	17.05	17.08	125,988	-0.10(-0.60%)
Oct 26, 2020	17.36	17.79	17.06	17.18	114,414	-0.77(-4.26%)
Oct 23, 2020	18.14	19.73	17.28	17.95	205,556	-0.83(-4.43%)
Oct 22, 2020	16.45	18.86	16.44	18.78	619,356	+3.07(+19.54%)
Oct 21, 2020	19.20	19.27	15.18	15.71	1,017,127	-4.15(-20.89%)
Oct 20, 2020	21.59	21.73	19.44	19.86	272,051	-2.58(-11.49%)
Oct 19, 2020	23.62	23.62	20.60	22.44	317,988	-0.97(-4.16%)
Oct 16, 2020	23.09	25.46	22.87	23.41	337,125	+1.55(+7.09%)
Oct 15, 2020	23.80	24.56	21.73	21.86	551,601	-2.79(-11.31%)
Oct 14, 2020	25.79	27.40	23.62	24.65	1,445,004	-1.00(-3.90%)
Oct 13, 2020	19.94	27.15	19.94	25.65	3,198,284	+4.45(+20.99%)
Oct 12, 2020	14.95	23.62	14.81	21.20	3,047,790	+6.08(+40.25%)

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.