Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ihuman Inc ADR (NY: IH )

1.780 +0.050 (+2.89%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	1.730	1.730	1.729	1.730	589	+0.00(+0.29%)
Apr 30, 2024	1.730	1.780	1.710	1.725	28,866	-0.00(-0.29%)
Apr 29, 2024	1.750	1.780	1.720	1.730	15,993	-0.01(-0.57%)
Apr 26, 2024	1.750	1.800	1.730	1.740	27,542	-0.01(-0.57%)
Apr 25, 2024	1.760	1.840	1.720	1.750	20,320	-0.02(-1.13%)
Apr 24, 2024	1.810	1.810	1.750	1.770	6,859	+0.07(+4.12%)
Apr 23, 2024	1.720	1.722	1.700	1.700	6,055	-0.01(-0.58%)
Apr 22, 2024	1.700	1.790	1.700	1.710	851	-0.01(-0.58%)
Apr 19, 2024	1.740	1.760	1.720	1.720	12,302	+0.00(+0.29%)
Apr 18, 2024	1.710	1.750	1.710	1.715	25,696	-0.03(-2.00%)
Apr 17, 2024	1.750	1.750	1.750	1.750	500	-0.04(-2.23%)
Apr 16, 2024	1.800	1.881	1.770	1.790	32,351	+0.01(+0.56%)
Apr 15, 2024	1.730	1.850	1.700	1.780	41,813	+0.00(+0.00%)
Apr 12, 2024	1.800	1.830	1.780	1.780	27,314	-0.08(-4.44%)
Apr 11, 2024	1.870	1.870	1.804	1.863	57,890	+0.04(+2.25%)
Apr 10, 2024	1.830	1.830	1.810	1.822	789	+0.06(+3.21%)
Apr 09, 2024	1.750	1.805	1.732	1.765	29,222	-0.02(-0.84%)
Apr 08, 2024	1.750	1.886	1.730	1.780	27,085	+0.02(+1.14%)
Apr 05, 2024	1.760	1.845	1.760	1.760	24,102	-0.02(-1.12%)
Apr 04, 2024	1.880	1.880	1.780	1.780	15,798	-0.06(-3.26%)
Apr 03, 2024	1.820	1.859	1.775	1.840	17,783	+0.09(+5.14%)
Apr 02, 2024	1.770	1.880	1.750	1.750	35,963	-0.03(-1.69%)
Apr 01, 2024	1.880	1.880	1.770	1.780	23,610	+0.08(+4.71%)
Mar 28, 2024	1.740	1.750	1.700	1.700	48,500	+0.00(+0.00%)
Mar 27, 2024	1.700	1.770	1.680	1.700	36,783	-0.01(-0.58%)
Mar 26, 2024	1.748	1.795	1.682	1.710	81,699	-0.03(-1.63%)
Mar 25, 2024	1.767	1.823	1.701	1.738	69,982	+0.01(+0.55%)
Mar 22, 2024	1.748	1.842	1.710	1.729	64,166	+0.04(+2.24%)
Mar 21, 2024	1.776	1.880	1.684	1.691	78,859	-0.07(-3.76%)
Mar 20, 2024	1.757	1.880	1.734	1.757	58,003	-0.03(-1.59%)
Mar 19, 2024	1.767	1.833	1.757	1.786	23,349	+0.03(+1.61%)
Mar 18, 2024	1.918	1.937	1.757	1.757	70,759	-0.05(-2.62%)
Mar 15, 2024	1.889	1.908	1.804	1.804	52,633	-0.04(-2.05%)
Mar 14, 2024	1.833	1.899	1.833	1.842	7,135	+0.01(+0.52%)
Mar 13, 2024	1.842	1.918	1.828	1.833	63,690	+0.00(+0.00%)
Mar 12, 2024	1.842	1.918	1.833	1.833	21,309	+0.03(+1.57%)
Mar 11, 2024	1.918	1.984	1.804	1.804	49,743	-0.13(-6.83%)
Mar 08, 2024	1.899	1.975	1.842	1.937	10,839	+0.13(+6.94%)
Mar 07, 2024	1.880	1.937	1.804	1.811	24,565	-0.13(-6.49%)
Mar 06, 2024	1.842	1.960	1.842	1.937	16,354	+0.09(+4.59%)
Mar 05, 2024	2.031	2.031	1.852	1.852	34,528	-0.03(-1.51%)
Mar 04, 2024	2.003	2.003	1.880	1.880	23,884	-0.02(-0.99%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ihuman Inc ADR (NY: IH )

Historical Prices