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 )

1.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 2.702 2.702 2.182 2.381 35,854 -0.36(-13.10%)
May 30, 2023 2.825 2.825 2.740 2.740 7,094 -0.05(-1.70%)
May 26, 2023 2.910 2.938 2.768 2.787 25,681 -0.03(-1.01%)
May 25, 2023 2.825 2.938 2.806 2.815 11,400 -0.09(-3.25%)
May 24, 2023 2.844 2.929 2.815 2.910 9,656 -0.01(-0.32%)
May 23, 2023 3.240 3.269 2.768 2.919 45,140 -0.38(-11.46%)
May 22, 2023 3.486 3.486 3.297 3.297 8,024 -0.14(-4.12%)
May 19, 2023 3.420 3.486 3.354 3.439 4,451 -0.11(-3.19%)
May 18, 2023 3.656 3.666 3.477 3.552 11,744 +0.01(+0.27%)
May 17, 2023 3.647 3.683 3.533 3.543 14,747 -0.15(-4.09%)
May 16, 2023 3.543 3.779 3.505 3.694 59,418 +0.17(+4.83%)
May 15, 2023 3.099 3.590 3.089 3.524 60,928 +0.43(+14.07%)
May 12, 2023 3.089 3.089 3.052 3.089 1,345 +0.07(+2.19%)
May 11, 2023 3.052 3.079 2.976 3.023 8,230 -0.05(-1.54%)
May 10, 2023 2.985 3.070 2.976 3.070 4,542 +0.00(+0.00%)
May 09, 2023 3.127 3.127 3.023 3.070 4,529 +0.07(+2.20%)
May 08, 2023 3.108 3.108 2.915 3.004 5,891 -0.07(-2.15%)
May 05, 2023 2.919 3.070 2.919 3.070 3,533 +0.12(+4.17%)
May 04, 2023 3.042 3.059 2.853 2.948 9,365 -0.06(-1.89%)
May 03, 2023 3.033 3.108 3.004 3.004 5,605 -0.05(-1.55%)
May 02, 2023 2.995 3.203 2.981 3.052 20,730 +0.05(+1.57%)
May 01, 2023 3.052 3.127 2.952 3.004 7,424 +0.01(+0.35%)
Apr 28, 2023 3.014 3.089 2.882 2.994 8,447 +0.08(+2.89%)
Apr 27, 2023 2.834 2.910 2.825 2.910 5,382 +0.06(+1.99%)
Apr 26, 2023 2.910 2.950 2.797 2.853 10,054 -0.02(-0.63%)
Apr 25, 2023 2.906 2.923 2.749 2.871 14,431 -0.02(-0.69%)
Apr 24, 2023 2.919 3.089 2.891 2.891 4,340 -0.18(-5.85%)
Apr 21, 2023 2.929 3.078 2.881 3.070 10,240 +0.05(+1.56%)
Apr 20, 2023 3.014 3.061 2.872 3.023 11,983 -0.09(-2.74%)
Apr 19, 2023 3.004 3.146 3.004 3.108 2,941 +0.10(+3.46%)
Apr 18, 2023 2.976 3.135 2.921 3.004 8,799 -0.20(-6.19%)
Apr 17, 2023 3.193 3.212 3.042 3.203 6,220 +0.20(+6.60%)
Apr 14, 2023 2.957 3.014 2.740 3.004 12,201 -0.09(-3.00%)
Apr 13, 2023 3.061 3.097 3.023 3.097 6,363 -0.02(-0.65%)
Apr 12, 2023 3.004 3.118 3.004 3.118 4,839 -0.03(-0.84%)
Apr 11, 2023 3.072 3.155 3.072 3.144 3,371 +0.08(+2.72%)
Apr 10, 2023 3.070 3.089 2.895 3.061 4,534 +0.00(+0.00%)
Apr 06, 2023 3.014 3.089 2.905 3.061 4,514 +0.05(+1.57%)
Apr 05, 2023 2.985 3.088 2.971 3.014 10,696 -0.09(-2.77%)
Apr 04, 2023 3.014 3.118 2.908 3.100 6,744 +0.06(+1.86%)
Apr 03, 2023 3.023 3.043 2.570 3.043 28,802 -0.02(-0.58%)
Mar 31, 2023 2.910 3.108 2.806 3.061 42,349 +0.21(+7.28%)
Mar 30, 2023 2.872 2.872 2.774 2.853 18,732 +0.03(+1.00%)
Mar 29, 2023 2.636 2.825 2.494 2.825 19,044 +0.14(+5.28%)
Mar 28, 2023 2.683 2.693 2.674 2.683 1,715 +0.00(+0.00%)
Mar 27, 2023 2.881 2.881 2.636 2.683 15,477 -0.10(-3.73%)
Mar 24, 2023 2.721 2.806 2.721 2.787 4,584 +0.07(+2.43%)
Mar 23, 2023 2.645 2.766 2.645 2.721 6,148 +0.12(+4.73%)
Mar 22, 2023 2.768 2.787 2.482 2.598 9,458 -0.19(-6.78%)
Mar 21, 2023 2.863 2.863 2.768 2.787 11,625 -0.08(-2.64%)
Mar 20, 2023 2.891 2.948 2.796 2.862 9,948 -0.03(-0.98%)
Mar 17, 2023 2.806 2.910 2.796 2.891 11,323 -0.17(-5.56%)
Mar 16, 2023 3.099 3.108 2.900 3.061 25,287 +0.06(+1.89%)
Mar 15, 2023 2.976 3.023 2.787 3.004 17,688 -0.17(-5.36%)
Mar 14, 2023 3.023 3.174 3.004 3.174 6,688 -0.07(-2.04%)
Mar 13, 2023 3.023 3.268 3.023 3.240 13,284 +0.15(+4.89%)
Mar 10, 2023 3.203 3.205 3.020 3.089 6,450 -0.11(-3.54%)
Mar 09, 2023 3.316 3.335 3.137 3.203 9,822 -0.01(-0.29%)
Mar 08, 2023 3.070 3.326 3.070 3.212 11,097 +0.11(+3.66%)
Mar 07, 2023 3.174 3.283 3.052 3.099 14,137 -0.30(-8.89%)
Mar 06, 2023 3.420 3.420 3.259 3.401 30,392 -0.02(-0.55%)
Mar 03, 2023 2.929 3.590 2.910 3.420 81,724 +0.60(+21.48%)
Mar 02, 2023 2.759 2.948 2.691 2.815 8,563 +0.04(+1.36%)
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.