iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
0.9100
-0.0122 (-1.32%)
At close: Apr 28, 2025, 4:00 PM
0.8840
-0.0260 (-2.86%)
After-hours: Apr 28, 2025, 7:14 PM EDT
iOThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.93 | 0.95 | 0.87 | 0.91 | 0.91 | -1.32% | 318,199 |
| Apr 25, 2025 | 0.95 | 0.98 | 0.88 | 0.92 | 0.92 | -6.85% | 485,531 |
| Apr 24, 2025 | 0.94 | 0.99 | 0.87 | 0.99 | 0.99 | 2.06% | 480,632 |
| Apr 23, 2025 | 0.93 | 0.99 | 0.90 | 0.97 | 0.97 | 4.49% | 695,477 |
| Apr 22, 2025 | 0.89 | 0.94 | 0.85 | 0.93 | 0.93 | 4.54% | 1,001,705 |
| Apr 21, 2025 | 0.95 | 0.98 | 0.80 | 0.89 | 0.89 | -22.78% | 2,215,323 |
| Apr 17, 2025 | 1.28 | 1.33 | 1.09 | 1.15 | 1.15 | -37.84% | 3,930,197 |
| Apr 16, 2025 | 4.15 | 5.98 | 1.47 | 1.85 | 1.85 | -54.21% | 6,370,856 |
| Apr 15, 2025 | 4.14 | 4.28 | 3.63 | 4.04 | 4.04 | -1.70% | 108,799 |
| Apr 14, 2025 | 3.57 | 4.70 | 3.44 | 4.11 | 4.11 | 21.24% | 368,192 |
| Apr 11, 2025 | 3.88 | 3.88 | 3.35 | 3.39 | 3.39 | -4.51% | 995,334 |