Skip to main content

IBEX Limited - Common Share (NQ: IBEX )

21.40 +0.90 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 20.38 21.42 20.38 21.40 93,073 +0.90(+4.39%)
Dec 24, 2024 20.13 20.53 20.05 20.50 32,980 +0.45(+2.24%)
Dec 23, 2024 20.50 20.50 19.64 20.05 111,513 -0.23(-1.13%)
Dec 20, 2024 19.76 20.39 19.75 20.28 235,776 +0.32(+1.60%)
Dec 19, 2024 19.61 20.05 19.34 19.96 118,407 +0.38(+1.94%)
Dec 18, 2024 20.46 20.94 19.51 19.58 119,504 -0.87(-4.25%)
Dec 17, 2024 19.97 20.47 19.97 20.45 94,004 +0.28(+1.39%)
Dec 16, 2024 20.22 20.35 19.97 20.17 112,568 +0.10(+0.50%)
Dec 13, 2024 20.27 20.46 19.91 20.07 151,991 -0.23(-1.13%)
Dec 12, 2024 20.26 20.34 20.05 20.30 151,783 -0.03(-0.15%)
Dec 11, 2024 20.38 20.44 20.07 20.33 106,402 +0.18(+0.89%)
Dec 10, 2024 20.41 20.41 19.94 20.15 202,280 -0.27(-1.32%)
Dec 09, 2024 19.80 20.44 19.80 20.42 145,037 +0.63(+3.18%)
Dec 06, 2024 19.78 19.98 19.41 19.79 77,494 +0.01(+0.05%)
Dec 05, 2024 20.10 20.23 19.64 19.78 96,006 -0.37(-1.84%)
Dec 04, 2024 20.15 20.37 19.93 20.15 259,320 -0.08(-0.40%)
Dec 03, 2024 20.65 20.65 20.09 20.23 180,850 -0.48(-2.32%)
Dec 02, 2024 20.54 21.00 20.02 20.71 214,580 +0.21(+1.02%)
Nov 29, 2024 20.57 21.31 20.39 20.50 41,813 +0.14(+0.69%)
Nov 27, 2024 20.97 21.02 20.31 20.36 52,141 -0.44(-2.12%)
Nov 26, 2024 20.90 20.95 20.55 20.80 99,501 -0.12(-0.57%)
Nov 25, 2024 20.83 21.10 20.50 20.92 164,873 +0.32(+1.55%)
Nov 22, 2024 21.33 21.51 20.46 20.60 106,608 -0.53(-2.51%)
Nov 21, 2024 20.00 21.63 19.82 21.13 453,899 +1.11(+5.54%)
Nov 20, 2024 20.45 20.95 19.92 20.02 294,238 +0.15(+0.75%)
Nov 19, 2024 19.43 20.09 19.43 19.87 145,867 +0.22(+1.12%)
Nov 18, 2024 19.52 19.97 19.52 19.65 96,158 +0.30(+1.55%)
Nov 15, 2024 19.87 19.87 19.09 19.35 104,852 -0.37(-1.88%)
Nov 14, 2024 19.96 20.00 19.41 19.72 90,262 -0.22(-1.10%)
Nov 13, 2024 19.31 19.98 18.75 19.94 166,677 +0.46(+2.36%)
Nov 12, 2024 20.00 20.13 19.47 19.48 108,626 -0.70(-3.47%)
Nov 11, 2024 19.29 20.25 17.53 20.18 312,383 +0.63(+3.22%)
Nov 08, 2024 20.00 20.09 19.47 19.55 96,415 -0.06(-0.31%)
Nov 07, 2024 19.84 20.03 19.59 19.61 71,863 -0.09(-0.46%)
Nov 06, 2024 19.42 20.00 19.42 19.70 120,686 +1.09(+5.86%)
Nov 05, 2024 18.36 18.80 18.36 18.61 61,513 +0.40(+2.20%)
Nov 04, 2024 18.13 18.52 18.07 18.21 79,668 +0.08(+0.44%)
Nov 01, 2024 18.03 18.28 18.03 18.13 78,331 +0.17(+0.95%)
Oct 31, 2024 18.44 18.44 17.90 17.96 78,428 -0.36(-1.97%)
Oct 30, 2024 18.26 18.68 18.20 18.32 48,884 -0.04(-0.22%)
Oct 29, 2024 18.37 18.42 18.10 18.36 69,379 +0.03(+0.16%)
Oct 28, 2024 17.97 18.42 17.97 18.33 80,013 +0.31(+1.72%)
Oct 25, 2024 18.25 18.26 18.00 18.02 33,786 -0.09(-0.50%)
Oct 24, 2024 18.19 18.22 17.98 18.11 47,630 -0.08(-0.44%)
Oct 23, 2024 18.33 18.60 18.08 18.19 40,133 -0.22(-1.20%)
Oct 22, 2024 18.41 18.44 18.20 18.41 52,602 +0.05(+0.27%)
Oct 21, 2024 18.55 18.69 18.36 18.36 50,045 -0.22(-1.18%)
Oct 18, 2024 18.95 19.09 18.52 18.58 48,378 -0.32(-1.69%)
Oct 17, 2024 19.32 19.33 18.84 18.90 69,787 -0.42(-2.17%)
Oct 16, 2024 19.29 19.36 19.16 19.32 65,000 +0.21(+1.10%)
Oct 15, 2024 19.23 19.40 19.04 19.11 78,761 -0.12(-0.62%)
Oct 14, 2024 19.34 19.52 19.23 19.23 42,168 -0.09(-0.47%)
Oct 11, 2024 19.23 19.55 19.22 19.32 72,794 +0.12(+0.63%)
Oct 10, 2024 19.14 19.43 18.75 19.20 82,343 +0.04(+0.21%)
Oct 09, 2024 19.43 19.77 19.16 19.16 107,442 -0.27(-1.39%)
Oct 08, 2024 19.10 19.52 18.81 19.43 115,148 +0.35(+1.83%)
Oct 07, 2024 19.17 19.41 18.93 19.08 68,626 -0.21(-1.09%)
Oct 04, 2024 19.33 19.46 19.06 19.29 91,199 +0.22(+1.15%)
Oct 03, 2024 19.10 19.10 18.56 19.07 98,616 -0.23(-1.19%)
Oct 02, 2024 19.69 19.82 18.97 19.30 94,074 -0.47(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.