• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ihuman Inc ADR (NY: IH )

    1.790 -0.030 (-1.65%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 1.770 1.800 1.760 1.790 11,913 -0.03(-1.87%)
    Nov 07, 2024 1.820 1.850 1.790 1.824 13,338 +0.02(+1.34%)
    Nov 06, 2024 1.760 1.800 1.740 1.800 24,820 +0.03(+1.69%)
    Nov 05, 2024 1.786 1.790 1.770 1.770 11,975 +0.00(+0.00%)
    Nov 04, 2024 1.780 1.795 1.760 1.770 3,926 -0.01(-0.67%)
    Nov 01, 2024 1.790 1.792 1.780 1.782 4,803 +0.00(+0.11%)
    Oct 31, 2024 1.800 1.800 1.770 1.780 4,573 -0.03(-1.66%)
    Oct 30, 2024 1.760 1.810 1.760 1.810 9,176 +0.02(+1.12%)
    Oct 29, 2024 1.830 1.850 1.770 1.790 20,863 -0.04(-2.19%)
    Oct 28, 2024 1.780 1.869 1.780 1.830 28,846 +0.03(+1.67%)
    Oct 25, 2024 1.850 1.850 1.800 1.800 14,548 -0.05(-2.70%)
    Oct 24, 2024 1.840 1.850 1.780 1.850 5,497 +0.03(+1.65%)
    Oct 23, 2024 1.843 1.843 1.820 1.820 1,600 -0.05(-2.67%)
    Oct 22, 2024 1.880 1.910 1.850 1.870 22,110 +0.00(+0.00%)
    Oct 21, 2024 1.850 2.061 1.700 1.870 85,871 -0.04(-2.00%)
    Oct 18, 2024 1.940 1.960 1.880 1.908 25,233 +0.06(+3.29%)
    Oct 17, 2024 1.852 1.900 1.840 1.847 11,178 -0.06(-3.27%)
    Oct 16, 2024 1.800 1.910 1.800 1.910 22,447 +0.07(+4.09%)
    Oct 15, 2024 1.933 1.933 1.835 1.835 16,579 -0.11(-5.90%)
    Oct 14, 2024 1.850 1.955 1.850 1.950 4,929 -0.03(-1.52%)
    Oct 11, 2024 1.920 2.000 1.900 1.980 6,685 +0.02(+1.02%)
    Oct 10, 2024 1.900 1.998 1.890 1.960 18,574 +0.01(+0.51%)
    Oct 09, 2024 1.950 2.000 1.940 1.950 26,279 -0.10(-4.88%)
    Oct 08, 2024 2.130 2.130 1.920 2.050 21,255 -0.10(-4.65%)
    Oct 07, 2024 2.370 2.379 2.110 2.150 36,603 -0.09(-4.02%)
    Oct 04, 2024 2.130 2.290 2.100 2.240 16,642 +0.13(+6.16%)
    Oct 03, 2024 2.080 2.160 2.067 2.110 12,356 -0.13(-5.80%)
    Oct 02, 2024 2.480 2.480 2.060 2.240 64,996 -0.04(-1.75%)
    Oct 01, 2024 2.300 2.306 2.090 2.280 47,026 -0.02(-0.87%)
    Sep 30, 2024 2.200 2.349 2.150 2.300 99,345 +0.25(+12.20%)
    Sep 27, 2024 1.750 2.160 1.750 2.050 169,947 +0.30(+17.14%)
    Sep 26, 2024 1.620 1.800 1.620 1.750 110,243 +0.18(+11.46%)
    Sep 25, 2024 1.570 1.640 1.570 1.570 12,481 -0.06(-3.68%)
    Sep 24, 2024 1.600 1.670 1.600 1.630 5,524 +0.03(+1.88%)
    Sep 23, 2024 1.560 1.620 1.550 1.600 7,253 +0.03(+1.90%)
    Sep 20, 2024 1.610 1.612 1.570 1.570 2,528 -0.02(-1.52%)
    Sep 19, 2024 1.605 1.620 1.550 1.594 13,701 +0.02(+1.55%)
    Sep 18, 2024 1.560 1.600 1.560 1.570 1,778 -0.05(-3.07%)
    Sep 17, 2024 1.520 1.620 1.520 1.620 7,531 +0.04(+2.25%)
    Sep 16, 2024 1.520 1.660 1.520 1.584 12,858 +0.08(+5.60%)
    Sep 13, 2024 1.520 1.550 1.500 1.500 43,322 -0.04(-2.60%)
    Sep 12, 2024 1.530 1.540 1.520 1.540 4,265 +0.02(+0.98%)
    Sep 11, 2024 1.530 1.580 1.520 1.525 30,294 -0.03(-1.61%)
    Sep 10, 2024 1.550 1.550 1.545 1.550 14,758 -0.02(-1.27%)
    Sep 09, 2024 1.550 1.670 1.550 1.570 5,078 +0.00(+0.00%)
    Sep 06, 2024 1.570 1.570 1.570 1.570 937 +0.02(+1.29%)
    Sep 05, 2024 1.660 1.680 1.550 1.550 5,711 -0.12(-7.19%)
    Sep 04, 2024 1.600 1.677 1.580 1.670 6,256 +0.02(+1.52%)
    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.