IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.29	27.78	27.25	27.62	27.62	0.22%	9,303
Dec 19, 2024	27.67	27.67	27.50	27.56	27.56	-	6,161
Dec 18, 2024	28.41	28.41	27.56	27.56	27.56	-2.12%	16,227
Dec 17, 2024	28.15	28.19	28.14	28.16	28.16	-0.54%	3,068
Dec 16, 2024	28.28	28.34	28.23	28.31	28.31	0.46%	20,186
Dec 13, 2024	28.28	28.28	28.13	28.18	28.18	-0.36%	3,465
Dec 12, 2024	28.42	28.47	28.28	28.28	28.28	-0.42%	4,823
Dec 11, 2024	28.30	28.41	28.24	28.40	28.40	1.03%	4,370
Dec 10, 2024	28.60	28.60	28.08	28.11	28.11	-1.47%	4,748
Dec 9, 2024	28.97	28.97	28.52	28.53	28.53	-0.83%	6,629
Dec 6, 2024	28.80	28.81	28.69	28.77	28.77	-0.73%	6,477
Dec 5, 2024	28.97	29.08	28.97	28.98	28.98	0.84%	2,917
Dec 4, 2024	28.50	28.83	28.50	28.74	28.74	0.63%	9,662
Dec 3, 2024	28.58	28.73	28.56	28.56	28.56	0.56%	5,568
Dec 2, 2024	28.04	28.48	28.04	28.40	28.40	0.59%	19,435
Nov 29, 2024	27.84	28.24	27.84	28.23	28.23	1.43%	13,498
Nov 27, 2024	27.66	27.84	27.66	27.84	27.84	0.38%	2,735
Nov 26, 2024	28.07	28.07	27.64	27.73	27.73	-0.22%	2,918
Nov 25, 2024	27.83	27.90	27.79	27.79	27.79	-0.14%	3,790
Nov 22, 2024	27.80	27.89	27.77	27.83	27.83	-0.27%	3,919
Nov 21, 2024	27.79	27.91	27.74	27.90	27.90	-0.02%	3,785
Nov 20, 2024	27.83	27.91	27.71	27.91	27.91	0.11%	2,090
Nov 19, 2024	27.72	28.14	27.72	27.88	27.88	0.46%	10,931
Nov 18, 2024	27.71	27.86	27.70	27.75	27.75	0.14%	2,172
Nov 15, 2024	28.00	28.00	27.65	27.71	27.71	-1.14%	1,170
Nov 14, 2024	28.09	28.20	28.03	28.03	28.03	0.32%	1,270
Nov 13, 2024	28.02	28.14	27.92	27.94	27.94	-0.96%	6,065
Nov 12, 2024	28.30	28.32	27.96	28.21	28.21	-1.05%	8,810
Nov 11, 2024	28.58	28.58	28.39	28.51	28.51	0.42%	30,731
Nov 8, 2024	28.40	28.41	28.16	28.39	28.39	-0.66%	18,029
Nov 7, 2024	28.53	28.58	28.41	28.58	28.58	1.35%	2,537
Nov 6, 2024	28.02	28.22	28.00	28.20	28.20	-0.53%	11,495
Nov 5, 2024	28.07	28.38	28.07	28.35	28.35	2.02%	1,511
Nov 4, 2024	27.73	28.06	27.73	27.79	27.79	-0.68%	6,275
Nov 1, 2024	27.89	27.98	27.89	27.98	27.98	0.76%	1,386
Oct 31, 2024	27.72	27.78	27.59	27.77	27.77	-0.22%	2,706
Oct 30, 2024	27.77	27.90	27.71	27.83	27.83	-0.68%	2,685
Oct 29, 2024	27.84	28.02	27.84	28.02	28.02	-	1,437
Oct 28, 2024	27.90	28.03	27.90	28.02	28.02	1.19%	4,198
Oct 25, 2024	27.64	27.94	27.64	27.69	27.69	-0.18%	3,048
Oct 24, 2024	27.77	27.93	27.70	27.74	27.74	0.34%	4,522
Oct 23, 2024	27.55	27.70	27.55	27.65	27.65	-0.75%	2,128
Oct 22, 2024	27.88	28.00	27.80	27.86	27.86	-0.83%	2,935
Oct 21, 2024	28.36	28.36	27.92	28.09	28.09	-1.52%	7,639
Oct 18, 2024	28.33	28.58	28.33	28.53	28.53	0.44%	4,310
Oct 17, 2024	28.65	28.65	28.40	28.40	28.40	-0.18%	8,910
Oct 16, 2024	28.31	28.45	28.31	28.45	28.45	0.74%	6,731
Oct 15, 2024	28.40	28.45	28.24	28.24	28.24	-0.35%	3,840
Oct 14, 2024	28.25	28.34	28.23	28.34	28.34	0.35%	2,379
Oct 11, 2024	28.14	28.30	28.14	28.24	28.24	1.07%	2,629
Oct 10, 2024	28.05	28.05	27.94	27.94	27.94	-1.17%	1,177
Oct 9, 2024	28.25	28.27	28.06	28.27	28.27	0.11%	3,173
Oct 8, 2024	28.10	28.34	28.10	28.24	28.24	0.50%	7,152
Oct 7, 2024	28.22	28.22	28.02	28.10	28.10	-0.46%	14,167
Oct 4, 2024	28.16	28.24	28.12	28.23	28.23	-0.25%	4,514
Oct 3, 2024	28.11	28.30	28.11	28.30	28.30	-0.53%	5,207
Oct 2, 2024	28.42	28.61	28.42	28.45	28.45	-0.54%	6,641
Oct 1, 2024	28.68	28.71	28.53	28.60	28.60	-0.72%	2,574
Sep 30, 2024	28.27	28.87	28.26	28.81	28.81	0.28%	9,361
Sep 27, 2024	28.99	28.99	28.61	28.73	28.73	-0.90%	4,117
Sep 26, 2024	29.04	29.23	28.99	28.99	28.99	1.26%	4,992
Sep 25, 2024	28.71	28.75	28.63	28.63	28.63	-0.73%	9,568
Sep 24, 2024	28.66	28.84	28.66	28.84	28.84	-0.52%	1,023
Sep 23, 2024	28.99	28.99	28.86	28.99	28.99	0.21%	3,223
Sep 20, 2024	29.01	29.01	28.70	28.93	28.93	0.36%	2,935
Sep 19, 2024	28.58	28.91	28.58	28.83	28.83	2.40%	6,468
Sep 18, 2024	28.00	28.41	28.00	28.15	28.15	0.11%	2,201
Sep 17, 2024	28.26	28.30	28.10	28.12	28.12	-1.68%	3,103
Sep 16, 2024	28.46	28.60	28.41	28.60	28.60	0.95%	6,072
Sep 13, 2024	28.40	28.45	28.29	28.33	28.33	0.46%	3,677
Sep 12, 2024	28.03	28.20	28.03	28.20	28.20	1.47%	706
Sep 11, 2024	27.57	27.84	27.26	27.79	27.79	0.93%	3,159
Sep 10, 2024	27.54	27.59	27.34	27.54	27.54	-0.49%	21,186
Sep 9, 2024	27.70	27.73	27.67	27.67	27.67	1.43%	2,844
Sep 6, 2024	27.83	27.83	27.18	27.28	27.28	-1.76%	4,418
Sep 5, 2024	27.87	27.89	27.73	27.77	27.77	-0.38%	5,775
Sep 4, 2024	27.93	28.04	27.86	27.88	27.88	-0.80%	2,783
Sep 3, 2024	28.29	28.31	28.10	28.10	28.10	-2.26%	46,085
Aug 30, 2024	28.80	28.80	28.60	28.75	28.75	0.84%	3,823
Aug 29, 2024	28.56	28.69	28.51	28.51	28.51	0.81%	1,333
Aug 28, 2024	28.33	28.39	28.28	28.28	28.28	-0.70%	1,255
Aug 27, 2024	28.47	28.49	28.39	28.48	28.48	0.56%	4,623
Aug 26, 2024	28.61	28.61	28.25	28.32	28.32	-0.94%	4,338
Aug 23, 2024	28.50	28.60	28.48	28.59	28.59	1.78%	1,621
Aug 22, 2024	28.10	28.10	28.08	28.09	28.09	-0.64%	1,226
Aug 21, 2024	28.23	28.27	28.23	28.27	28.27	0.35%	1,258
Aug 20, 2024	28.12	28.21	28.11	28.17	28.17	-0.46%	3,123
Aug 19, 2024	28.21	28.35	28.20	28.30	28.30	0.32%	9,326
Aug 16, 2024	28.02	28.21	28.02	28.21	28.21	1.11%	3,117
Aug 15, 2024	27.76	28.01	27.76	27.90	27.90	1.45%	5,506
Aug 14, 2024	27.35	27.50	27.32	27.50	27.50	1.10%	4,979
Aug 13, 2024	26.94	27.20	26.92	27.20	27.20	3.12%	6,353
Aug 12, 2024	26.29	26.50	26.29	26.38	26.38	0.37%	7,422
Aug 9, 2024	26.19	26.33	26.15	26.28	26.28	0.31%	4,424
Aug 8, 2024	25.87	26.21	25.78	26.20	26.20	2.18%	26,275
Aug 7, 2024	25.97	26.04	25.62	25.64	25.64	1.46%	21,610
Aug 6, 2024	25.24	25.37	24.79	25.27	25.27	1.49%	8,505
Aug 5, 2024	24.71	25.07	24.27	24.90	24.90	-4.16%	22,880
Aug 2, 2024	25.90	26.12	25.80	25.98	25.98	-4.42%	13,946
Aug 1, 2024	27.75	27.75	27.02	27.18	27.18	-3.55%	4,761