Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihi Corp ADR (OP: IHICY )

6.380 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
May 31, 2024 6.380 6.380 6.380 6.380 119 -0.00(-0.08%)
May 16, 2024 6.385 60 +0.09(+1.51%)
May 14, 2024 6.290 0 +0.13(+2.11%)
May 10, 2024 6.160 6 +0.39(+6.76%)
May 02, 2024 5.770 2 +0.01(+0.17%)
Apr 29, 2024 5.760 0 +0.16(+2.78%)
Apr 26, 2024 5.460 5.710 5.460 5.604 1,000 -0.80(-12.44%)
Apr 11, 2024 6.400 0 -0.02(-0.31%)
Apr 05, 2024 6.420 2 -0.08(-1.23%)
Mar 27, 2024 6.500 0 -0.15(-2.26%)
Mar 26, 2024 6.650 6.650 6.650 6.650 726 +0.61(+10.10%)
Mar 22, 2024 6.040 0 -0.05(-0.79%)
Mar 21, 2024 6.088 6.088 6.088 6.088 500 +0.13(+2.15%)
Mar 20, 2024 6.150 6.176 5.960 5.960 3,758 +0.02(+0.37%)
Mar 19, 2024 5.796 5.938 5.796 5.938 3,723 +0.09(+1.50%)
Mar 11, 2024 5.850 15 -0.10(-1.68%)
Mar 06, 2024 5.950 24 +0.56(+10.39%)
Mar 01, 2024 5.390 318 -0.06(-1.10%)
Feb 26, 2024 5.450 13 +0.19(+3.51%)
Feb 23, 2024 5.286 5.286 5.250 5.265 5,000 +0.18(+3.64%)
Feb 22, 2024 5.075 5.080 5.052 5.080 6,063 +0.02(+0.40%)
Feb 15, 2024 5.060 30 +0.32(+6.75%)
Feb 12, 2024 4.740 71 -0.02(-0.42%)
Feb 09, 2024 4.745 4.770 4.745 4.760 10,107 +0.14(+3.14%)
Feb 08, 2024 4.615 4.615 4.615 4.615 251 +0.15(+3.24%)
Feb 07, 2024 4.580 4.580 4.470 4.470 1,484 -0.16(-3.46%)
Feb 05, 2024 4.630 0 +0.03(+0.65%)
Feb 01, 2024 4.600 21 -0.10(-2.13%)
Jan 31, 2024 4.660 4.700 4.620 4.700 3,129 +0.09(+2.06%)
Jan 23, 2024 4.605 0 -0.09(-2.02%)
Jan 22, 2024 4.690 4.700 4.690 4.700 443 +0.04(+0.86%)
Jan 18, 2024 4.660 0 +0.01(+0.22%)
Jan 17, 2024 4.650 4.650 4.650 4.650 494 -0.14(-3.01%)
Jan 12, 2024 4.794 103 -0.10(-1.96%)
Jan 11, 2024 4.890 4.920 4.869 4.890 5,121 +0.15(+3.27%)
Jan 10, 2024 4.730 4.735 4.708 4.735 5,145 -0.22(-4.44%)
Jan 08, 2024 4.955 0 +0.16(+3.23%)
Jan 04, 2024 4.800 0 -0.04(-0.72%)
Jan 02, 2024 4.835 26 +0.12(+2.44%)
Dec 29, 2023 4.720 4.748 4.692 4.720 4,500 +0.29(+6.55%)
Dec 20, 2023 4.430 0 -0.10(-2.21%)
Dec 19, 2023 4.530 4.530 4.530 4.530 230 +0.08(+1.75%)
Dec 14, 2023 4.452 12 -0.11(-2.37%)
Dec 13, 2023 4.560 4.560 4.560 4.560 240 +0.00(+0.10%)
Dec 12, 2023 4.555 4.555 4.555 4.555 110 +0.14(+3.06%)
Dec 11, 2023 4.420 4.420 4.420 4.420 2,222 -0.36(-7.61%)
Nov 30, 2023 4.784 77 -0.03(-0.54%)
Nov 22, 2023 4.810 56 +0.23(+5.02%)
Nov 21, 2023 4.580 4.580 4.580 4.580 152 -0.38(-7.66%)
Nov 20, 2023 4.760 4.960 4.760 4.960 628 +0.25(+5.31%)
Nov 16, 2023 4.710 16 +0.00(+0.00%)
Nov 13, 2023 4.710 0 +0.08(+1.84%)
Nov 10, 2023 4.625 4.625 4.625 4.625 498 -0.04(-0.96%)
Nov 09, 2023 4.670 4.670 4.670 4.670 145 -0.10(-2.10%)
Nov 08, 2023 4.770 4.770 4.770 4.770 100 -0.03(-0.63%)
Nov 06, 2023 4.800 46 -0.23(-4.48%)
Nov 03, 2023 5.025 5.035 5.025 5.025 3,906 +0.17(+3.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.