$7.00 +0.09 (%) Income Opportunity Realty Investors Inc - AMEX

May. 5, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOT historical data

Date Open High Low Close Volume
5/4/20156.916.916.916.91381
5/1/20156.776.776.776.77374
4/30/20156.716.716.716.710
4/29/20156.756.956.556.716,572
4/28/20157.377.376.776.771,360
4/27/20157.207.207.207.200
4/24/20157.207.207.207.20110
4/23/20157.207.217.207.21329
4/22/20157.237.237.237.230
4/21/20157.177.307.087.2311,101
4/20/20157.197.197.007.1111,559
4/17/20156.907.326.907.322,120
4/16/20157.377.376.866.862,363
4/15/20157.447.447.367.37900
4/14/20157.777.777.357.4412,362
4/13/20157.507.687.367.4710,949
4/10/20157.457.807.307.3040,388
4/9/20157.357.787.357.4060,126
4/8/20157.387.527.357.4227,590
4/7/20157.007.736.887.4657,840
4/6/20156.537.066.467.0116,953
4/2/20156.526.656.386.6518,535
4/1/20156.486.666.336.604,079
3/31/20156.406.596.386.4813,869
3/30/20156.636.706.636.70351
3/27/20156.966.966.966.96208
3/26/20156.856.856.856.85100
3/25/20156.606.606.606.6051
3/24/20156.836.886.656.881,590
3/23/20156.836.906.616.738,202
3/20/20156.897.006.706.953,744
3/19/20156.616.616.616.61189
3/18/20156.906.906.506.887,688
3/17/20156.456.906.456.90596
3/16/20156.676.906.376.717,914
3/13/20157.057.056.866.962,000
3/12/20156.957.196.807.0938,845
3/11/20156.257.476.257.0449,146
3/10/20156.486.686.436.6822,933
3/9/20156.626.626.606.60801
3/6/20156.726.726.726.720
3/5/20156.556.746.546.723,617
3/4/20156.546.756.546.6512,520
3/3/20156.366.556.366.553,612
3/2/20156.376.516.286.3819,043
2/27/20156.376.486.266.4024,408
2/26/20156.286.426.286.3120,857
2/25/20156.276.406.266.40504
2/24/20156.396.636.366.36901
2/23/20156.506.706.346.357,847
2/20/20156.506.706.356.508,409
2/19/20156.646.886.586.88984
2/18/20156.447.166.276.7281,604
2/17/20156.266.406.266.4029,464
2/13/20156.346.476.276.4311,100
2/12/20156.486.716.386.3844,957
2/11/20156.406.406.256.2716,720
2/10/20156.326.326.326.321,708
2/9/20156.306.306.306.301,050
2/6/20156.306.306.306.302,115
2/5/20156.306.356.306.352,207
2/4/20156.266.306.256.30850
2/3/20156.356.356.356.35102
2/2/20156.256.356.256.35345
1/30/20156.266.266.256.267,334
1/29/20156.256.406.256.404,610
1/28/20156.306.396.256.394,800
1/27/20156.386.386.326.32300
1/26/20156.256.256.256.2582
1/23/20156.346.346.346.34100
1/22/20155.905.905.905.900
1/21/20156.146.146.146.14225
1/20/20155.755.755.755.750
1/16/20155.775.805.775.80395
1/15/20155.985.985.755.928,709
1/14/20155.755.895.635.754,140
1/13/20155.875.925.875.891,300
1/12/20156.206.205.736.1910,509
1/9/20156.216.216.216.210
1/8/20156.216.296.166.214,300
1/7/20156.126.126.126.1260
1/6/20156.436.496.236.494,576
1/5/20156.116.646.116.5911,883
1/2/20155.726.295.726.1116,801
12/31/20145.655.815.655.706,254
12/30/20145.955.955.585.7015,438
12/29/20145.916.085.816.046,502
12/26/20145.876.165.826.0110,025
12/24/20145.716.305.666.0417,664
12/23/20145.895.925.765.792,000
12/22/20145.605.985.545.983,119
12/19/20145.536.405.535.8918,921
12/18/20145.555.645.525.6012,957
12/17/20145.465.695.465.69316
12/16/20145.626.035.605.8562,775
12/15/20145.815.815.545.54376
12/12/20145.325.685.325.682,820
12/11/20145.255.305.235.295,101
12/10/20145.205.505.205.217,797
12/9/20146.036.035.895.896,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center