Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.12 | -0.12 | -3.55% | 3.22 | 3.255 | 3.09 | 478,288 |
| May 20 2024 | 3.235 | -0.09 | -2.56% | 3.28 | 3.30 | 3.23 | 211,730 |
| May 17 2024 | 3.32 | -0.04 | -1.19% | 3.375 | 3.41 | 3.28 | 186,643 |
| May 16 2024 | 3.36 | 0.01 | 0.45% | 3.365 | 3.41 | 3.34 | 250,974 |
| May 15 2024 | 3.345 | 0.03 | 0.75% | 3.295 | 3.375 | 3.295 | 240,510 |
| May 14 2024 | 3.32 | -0.01 | -0.15% | 3.32 | 3.37 | 3.265 | 354,708 |
| May 13 2024 | 3.325 | -0.10 | -2.92% | 3.41 | 3.45 | 3.225 | 603,058 |
| May 10 2024 | 3.425 | -0.02 | -0.44% | 3.40 | 3.455 | 3.40 | 182,466 |
| May 09 2024 | 3.44 | -0.06 | -1.57% | 3.51 | 3.51 | 3.40 | 183,848 |
| May 08 2024 | 3.495 | 0.04 | 1.16% | 3.44 | 3.535 | 3.44 | 144,816 |
| May 07 2024 | 3.455 | -0.03 | -0.86% | 3.50 | 3.50 | 3.43 | 103,023 |
| May 06 2024 | 3.485 | -0.05 | -1.27% | 3.625 | 3.63 | 3.45 | 157,808 |
| May 03 2024 | 3.53 | -0.05 | -1.26% | 3.595 | 3.65 | 3.505 | 183,873 |
| May 02 2024 | 3.575 | -0.05 | -1.24% | 3.67 | 3.67 | 3.525 | 218,363 |
| Apr 30 2024 | 3.62 | 0.03 | 0.84% | 3.58 | 3.665 | 3.56 | 374,108 |
| Apr 29 2024 | 3.59 | 0.07 | 1.84% | 3.52 | 3.59 | 3.50 | 213,635 |
| Apr 26 2024 | 3.525 | 0.02 | 0.71% | 3.495 | 3.56 | 3.475 | 148,277 |
| Apr 25 2024 | 3.50 | 0.07 | 1.89% | 3.475 | 3.525 | 3.415 | 228,140 |
| Apr 24 2024 | 3.435 | 0.03 | 0.88% | 3.43 | 3.49 | 3.385 | 170,825 |
| Apr 23 2024 | 3.405 | 0.04 | 1.34% | 3.355 | 3.405 | 3.32 | 144,787 |
| Apr 22 2024 | 3.36 | 0.09 | 2.91% | 3.25 | 3.375 | 3.25 | 147,364 |
| Apr 19 2024 | 3.265 | -0.08 | -2.39% | 3.29 | 3.32 | 3.20 | 281,617 |
| Apr 18 2024 | 3.345 | 0.00 | 0.00% | 3.30 | 3.375 | 3.285 | 110,693 |
| Apr 17 2024 | 3.345 | 0.09 | 2.61% | 3.27 | 3.35 | 3.255 | 109,479 |
| Apr 16 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.305 | 3.25 | 96,193 |
| Apr 15 2024 | 3.30 | -0.03 | -0.90% | 3.315 | 3.39 | 3.27 | 104,872 |
| Apr 12 2024 | 3.33 | -0.02 | -0.45% | 3.35 | 3.405 | 3.325 | 123,577 |
| Apr 11 2024 | 3.345 | 0.02 | 0.60% | 3.31 | 3.365 | 3.28 | 142,237 |
| Apr 10 2024 | 3.325 | 0.00 | 0.00% | 3.37 | 3.435 | 3.32 | 198,508 |
| Apr 09 2024 | 3.325 | -0.08 | -2.35% | 3.43 | 3.43 | 3.32 | 625,557 |
| Apr 08 2024 | 3.405 | -0.09 | -2.44% | 3.455 | 3.50 | 3.39 | 237,787 |
| Apr 05 2024 | 3.49 | 0.00 | 0.00% | 3.48 | 3.50 | 3.415 | 323,622 |
| Apr 04 2024 | 3.49 | 0.01 | 0.14% | 3.505 | 3.51 | 3.435 | 156,280 |
| Apr 03 2024 | 3.485 | -0.10 | -2.79% | 3.52 | 3.55 | 3.44 | 225,726 |
| Apr 02 2024 | 3.585 | -0.05 | -1.35% | 3.67 | 3.75 | 3.525 | 581,384 |
| Mar 28 2024 | 3.634 | 0.07 | 2.02% | 3.59 | 3.696 | 3.526 | 546,245 |
| Mar 27 2024 | 3.562 | 0.18 | 5.20% | 3.398 | 3.584 | 3.398 | 579,364 |
| Mar 26 2024 | 3.386 | -0.01 | -0.24% | 3.43 | 3.458 | 3.336 | 358,797 |
| Mar 25 2024 | 3.394 | -0.16 | -4.39% | 3.56 | 3.57 | 3.388 | 736,825 |
| Mar 22 2024 | 3.55 | -0.17 | -4.57% | 3.73 | 3.798 | 3.37 | 2,334,734 |
| Mar 21 2024 | 3.72 | 0.19 | 5.38% | 3.572 | 3.774 | 3.572 | 1,067,652 |
| Mar 20 2024 | 3.53 | 0.15 | 4.56% | 3.352 | 3.558 | 3.352 | 614,308 |
| Mar 19 2024 | 3.376 | -0.05 | -1.46% | 3.43 | 3.43 | 3.352 | 242,123 |
| Mar 18 2024 | 3.426 | 0.04 | 1.24% | 3.424 | 3.556 | 3.374 | 802,337 |
| Mar 15 2024 | 3.384 | -0.08 | -2.20% | 3.46 | 3.464 | 3.382 | 461,453 |
| Mar 14 2024 | 3.46 | -0.05 | -1.48% | 3.52 | 3.538 | 3.422 | 379,266 |
| Mar 13 2024 | 3.512 | 0.03 | 0.80% | 3.52 | 3.604 | 3.48 | 562,518 |
| Mar 12 2024 | 3.484 | 0.16 | 4.94% | 3.342 | 3.494 | 3.34 | 484,162 |
| Mar 11 2024 | 3.32 | -0.15 | -4.27% | 3.40 | 3.418 | 3.272 | 529,476 |
| Mar 08 2024 | 3.468 | 0.02 | 0.70% | 3.48 | 3.48 | 3.364 | 409,969 |
| Mar 07 2024 | 3.444 | -0.03 | -0.86% | 3.456 | 3.466 | 3.382 | 219,825 |
| Mar 06 2024 | 3.474 | 0.08 | 2.48% | 3.42 | 3.48 | 3.374 | 249,971 |
| Mar 05 2024 | 3.39 | -0.18 | -5.04% | 3.586 | 3.586 | 3.36 | 640,524 |
| Mar 04 2024 | 3.57 | 0.07 | 2.00% | 3.55 | 3.70 | 3.48 | 652,890 |
| Mar 01 2024 | 3.50 | -0.06 | -1.74% | 3.53 | 3.592 | 3.386 | 834,802 |
| Feb 29 2024 | 3.562 | -0.09 | -2.57% | 3.722 | 3.75 | 3.56 | 1,195,969 |
| Feb 28 2024 | 3.656 | -0.10 | -2.66% | 3.76 | 3.798 | 3.602 | 611,006 |
| Feb 27 2024 | 3.756 | 0.01 | 0.37% | 3.772 | 3.80 | 3.562 | 1,068,440 |
| Feb 26 2024 | 3.742 | 0.34 | 10.06% | 3.428 | 3.84 | 3.40 | 2,623,765 |
| Feb 23 2024 | 3.40 | 0.10 | 3.03% | 3.33 | 3.402 | 3.276 | 714,312 |
| Feb 22 2024 | 3.30 | 0.21 | 6.87% | 3.09 | 3.35 | 3.09 | 1,268,520 |
