Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ihuman Inc ADR (NY: IH )

1.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.540 1.620 1.540 1.620 6,780 +0.00(+0.00%)
Aug 22, 2024 1.630 1.630 1.620 1.620 3,750 +0.01(+0.62%)
Aug 21, 2024 1.610 1.640 1.610 1.610 14,324 +0.03(+1.91%)
Aug 20, 2024 1.553 1.580 1.552 1.580 4,140 +0.03(+1.93%)
Aug 19, 2024 1.540 1.610 1.540 1.550 7,333 -0.03(-1.90%)
Aug 15, 2024 1.580 225 +0.02(+1.30%)
Aug 14, 2024 1.540 1.560 1.540 1.560 4,672 +0.01(+0.63%)
Aug 13, 2024 1.540 1.550 1.540 1.550 3,455 +0.01(+0.64%)
Aug 12, 2024 1.543 1.550 1.540 1.540 4,477 +0.00(+0.01%)
Aug 09, 2024 1.560 1.585 1.540 1.540 8,835 -0.05(-3.14%)
Aug 08, 2024 1.600 1.600 1.560 1.590 6,633 +0.02(+1.27%)
Aug 07, 2024 1.590 1.591 1.550 1.570 22,311 +0.03(+1.95%)
Aug 06, 2024 1.530 1.560 1.500 1.540 1,214,062 +0.04(+2.67%)
Aug 05, 2024 1.550 1.590 1.500 1.500 373,610 -0.11(-6.83%)
Aug 02, 2024 1.570 1.610 1.540 1.610 12,672 +0.01(+0.63%)
Aug 01, 2024 1.560 1.600 1.560 1.600 8,619 +0.03(+1.91%)
Jul 31, 2024 1.610 1.620 1.570 1.570 38,414 -0.05(-3.09%)
Jul 30, 2024 1.590 1.650 1.590 1.620 2,774 -0.01(-0.61%)
Jul 29, 2024 1.590 1.660 1.590 1.630 5,053 -0.01(-0.61%)
Jul 26, 2024 1.600 1.710 1.595 1.640 62,668 -0.01(-0.61%)
Jul 25, 2024 1.590 1.670 1.590 1.650 13,305 +0.05(+3.12%)
Jul 24, 2024 1.620 1.620 1.570 1.600 67,810 -0.04(-2.56%)
Jul 23, 2024 1.660 1.690 1.630 1.642 14,533 -0.07(-3.98%)
Jul 22, 2024 1.700 1.720 1.660 1.710 3,052 +0.02(+1.18%)
Jul 19, 2024 1.660 1.690 1.610 1.690 13,260 +0.06(+3.68%)
Jul 18, 2024 1.700 1.700 1.630 1.630 3,483 -0.05(-2.98%)
Jul 17, 2024 1.710 1.712 1.640 1.680 20,984 +0.00(+0.00%)
Jul 16, 2024 1.700 1.812 1.670 1.680 31,650 -0.05(-2.89%)
Jul 15, 2024 1.680 1.740 1.640 1.730 24,305 +0.09(+5.49%)
Jul 12, 2024 1.760 1.760 1.610 1.640 68,326 -0.04(-2.38%)
Jul 11, 2024 1.740 1.795 1.650 1.680 40,939 +0.00(+0.30%)
Jul 10, 2024 1.745 1.745 1.670 1.675 18,643 -0.01(-0.89%)
Jul 09, 2024 1.720 1.720 1.670 1.690 42,580 -0.04(-2.31%)
Jul 08, 2024 1.780 1.815 1.700 1.730 21,842 -0.03(-1.70%)
Jul 05, 2024 1.750 1.790 1.750 1.760 12,108 +0.03(+1.73%)
Jul 03, 2024 1.795 1.795 1.700 1.730 6,938 -0.02(-1.14%)
Jul 02, 2024 1.840 1.840 1.750 1.750 7,960 -0.04(-2.23%)
Jul 01, 2024 1.720 1.850 1.720 1.790 62,297 +0.00(+0.00%)
Jun 28, 2024 1.950 1.950 1.710 1.790 26,185 -0.08(-4.28%)
Jun 27, 2024 1.880 1.890 1.850 1.870 3,971 -0.02(-1.06%)
Jun 26, 2024 1.880 1.890 1.840 1.890 7,062 +0.08(+4.42%)
Jun 25, 2024 1.800 1.870 1.790 1.810 6,099 +0.03(+1.69%)
Jun 24, 2024 1.950 1.950 1.760 1.780 18,283 +0.01(+0.56%)
Jun 21, 2024 1.800 1.890 1.740 1.770 28,827 -0.08(-4.32%)
Jun 20, 2024 1.950 1.950 1.810 1.850 18,142 -0.01(-0.54%)
Jun 18, 2024 1.790 1.885 1.789 1.860 3,367 -0.08(-4.12%)
Jun 17, 2024 1.750 1.960 1.750 1.940 16,148 +0.15(+8.38%)
Jun 14, 2024 2.150 2.150 1.730 1.790 54,207 -0.23(-11.39%)
Jun 12, 2024 2.020 487 +0.02(+1.00%)
Jun 11, 2024 2.010 2.010 1.940 2.000 2,153 -0.00(-0.25%)
Jun 10, 2024 1.990 2.010 1.990 2.005 5,403 +0.00(+0.25%)
Jun 07, 2024 1.980 2.020 1.850 2.000 30,162 -0.00(-0.25%)
Jun 06, 2024 2.010 2.020 1.980 2.005 3,582 -0.00(-0.25%)
Jun 05, 2024 2.000 2.050 1.970 2.010 17,395 +0.04(+2.03%)
Jun 04, 2024 1.950 2.040 1.950 1.970 23,034 +0.02(+1.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.