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

Ihuman Inc ADR (NY: IH )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 2.710 2.710 2.610 2.710 2,207 +0.09(+3.63%)
Dec 06, 2023 2.615 166 -0.14(-5.25%)
Dec 05, 2023 2.750 2.855 2.720 2.760 4,022 +0.04(+1.47%)
Dec 04, 2023 2.850 2.900 2.710 2.720 3,558 +0.02(+0.74%)
Dec 01, 2023 2.760 2.760 2.700 2.700 603 -0.05(-1.82%)
Nov 30, 2023 2.560 2.950 2.400 2.750 13,585 +0.18(+7.00%)
Nov 29, 2023 2.630 2.630 2.390 2.570 8,006 -0.06(-2.28%)
Nov 28, 2023 2.500 2.680 2.460 2.630 14,842 +0.17(+6.91%)
Nov 27, 2023 2.520 2.575 2.460 2.460 2,733 -0.09(-3.53%)
Nov 24, 2023 2.530 2.560 2.530 2.550 878 -0.12(-4.49%)
Nov 22, 2023 2.540 2.720 2.540 2.670 3,283 +0.14(+5.38%)
Nov 21, 2023 2.600 2.600 2.534 2.534 352 -0.01(-0.25%)
Nov 20, 2023 2.540 2.580 2.540 2.540 3,070 -0.08(-3.05%)
Nov 17, 2023 2.590 2.640 2.588 2.620 1,358 -0.08(-2.96%)
Nov 16, 2023 2.600 2.700 2.540 2.700 2,680 -0.01(-0.37%)
Nov 15, 2023 2.770 2.770 2.650 2.710 1,503 -0.13(-4.57%)
Nov 14, 2023 2.920 2.920 2.800 2.840 634 +0.14(+5.18%)
Nov 13, 2023 2.780 2.780 2.600 2.700 4,767 +0.12(+4.65%)
Nov 10, 2023 2.650 2.660 2.450 2.580 4,856 -0.07(-2.59%)
Nov 09, 2023 2.688 2.750 2.635 2.649 3,256 -0.20(-6.90%)
Nov 08, 2023 2.808 2.880 2.808 2.845 1,589 +0.06(+1.97%)
Nov 07, 2023 2.780 2.790 2.600 2.790 5,728 -0.17(-5.74%)
Nov 06, 2023 2.830 2.960 2.800 2.960 6,355 +0.01(+0.34%)
Nov 03, 2023 2.700 2.950 2.700 2.950 5,155 +0.36(+13.90%)
Nov 02, 2023 2.500 2.590 2.500 2.590 5,790 +0.09(+3.60%)
Nov 01, 2023 2.540 2.580 2.500 2.500 1,594 -0.08(-3.10%)
Oct 31, 2023 2.510 2.590 2.510 2.580 951 -0.03(-1.15%)
Oct 30, 2023 2.780 2.780 2.580 2.610 1,560 -0.04(-1.51%)
Oct 27, 2023 2.610 2.659 2.610 2.650 765 +0.06(+2.32%)
Oct 26, 2023 2.560 2.590 2.500 2.590 1,728 +0.03(+1.17%)
Oct 25, 2023 2.670 2.670 2.560 2.560 1,639 +0.00(+0.00%)
Oct 24, 2023 2.566 2.566 2.560 2.560 446 -0.04(-1.54%)
Oct 23, 2023 2.600 2.680 2.560 2.600 5,001 +0.00(+0.00%)
Oct 20, 2023 2.630 2.700 2.580 2.600 2,205 -0.04(-1.52%)
Oct 19, 2023 2.620 2.650 2.620 2.640 1,587 +0.05(+1.93%)
Oct 18, 2023 2.580 2.590 2.520 2.590 2,204 -0.18(-6.50%)
Oct 17, 2023 2.610 2.790 2.610 2.770 2,297 +0.16(+6.13%)
Oct 16, 2023 2.560 2.650 2.560 2.610 2,529 -0.06(-2.06%)
Oct 13, 2023 2.805 2.805 2.665 2.665 1,973 +0.06(+2.11%)
Oct 12, 2023 2.760 2.760 2.560 2.610 18,700 -0.24(-8.42%)
Oct 11, 2023 2.840 2.890 2.720 2.850 13,374 -0.01(-0.35%)
Oct 10, 2023 2.840 2.860 2.775 2.860 2,305 -0.03(-1.04%)
Oct 09, 2023 2.910 2.920 2.700 2.890 2,517 -0.06(-2.03%)
Oct 06, 2023 2.960 2.960 2.950 2.950 1,962 +0.01(+0.43%)
Oct 05, 2023 2.942 2.942 2.937 2.937 1,500 -0.06(-2.09%)
Oct 04, 2023 3.010 3.080 3.000 3.000 6,976 +0.00(+0.12%)
Oct 03, 2023 2.996 2.996 2.996 2.996 215 -0.00(-0.12%)
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.