Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$6.06
*  
0.11
1.85%
Get IOT Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading IOT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.17  6.17  5.89  6.06 5,127
09/30/2014 5.95 5.95 5.95 5.95 100
09/29/2014 6.47 6.47 6.064 6.064 503
09/26/2014 5.95 6.1 5.95 6.1 1,009
09/25/2014 6 6 6 6 00
09/24/2014 6 6 6 6 00
09/23/2014 5.92 6 5.88 6 815
09/22/2014 5.81 6.1 5.81 6.0101 3,930
09/19/2014 5.89 5.89 5.62 5.707 19,958
09/18/2014 5.67 5.87 5.66 5.7 3,751
09/17/2014 5.85 5.8999 5.6499 5.66 3,887
09/16/2014 5.65 5.65 5.65 5.65 00
09/15/2014 5.561 5.65 5.51 5.65 2,216
09/12/2014 5.75 5.75 5.69 5.69 1,028
09/11/2014 5.9 6.08 5.66 5.7 19,338
09/10/2014 6.06 6.15 5.5 5.82 30,700
09/09/2014 6.23 6.26 6.05 6.05 3,230
09/08/2014 6.2 6.35 6.14 6.14 3,681
09/05/2014 6.12 6.12 6.12 6.12 145
09/04/2014 6.08 6.08 6.08 6.08 1,077
09/03/2014 6.42 6.42 6.15 6.15 4,086
09/02/2014 5.95 6.5 5.95 6.26 1,826
08/29/2014 6.07 6.41 5.96 6.35 1,844
08/28/2014 6.6 6.65 6.14 6.38 32,562
08/27/2014 6.7 6.75 6.43 6.502 18,227
08/26/2014 6.67 6.87 6.5 6.7 31,590
08/25/2014 7.16 7.16 6.73 6.73 19,750
08/22/2014 6.95 7.07 6.86 6.88 63,770
08/21/2014 6.97 7.2 6.87 7.08 77,075
08/20/2014 6.59 7.2 6.47 6.9 95,392
08/19/2014 6.7 6.7 6.18 6.47 39,117
08/18/2014 6.95 7.02 6.6 6.61 36,191
08/15/2014 7.02 7.3 6.88 6.97 36,834
08/14/2014 7.32 7.46 6.87 7.06 46,509
08/13/2014 6.7 7.69 6.7 7.17 110,266
08/12/2014 6.85 6.9 6.62 6.83 19,823
08/11/2014 7.1499 7.1499 6.862 6.862 673
08/08/2014 6.86 6.86 6.86 6.86 00
08/07/2014 7 7 6.8 6.86 1,519
08/06/2014 6.57 7.36 6.57 7.1 22,137
08/05/2014 6.67 6.8999 6.67 6.74 7,175
08/04/2014 6.85 7.01 6.7 6.8 1,333
08/01/2014 6.65 7.498 6.65 7.2 24,754
07/31/2014 6.94 6.94 6.5001 6.5001 1,200
07/30/2014 6.93 6.9399 6.85 6.85 4,003
07/29/2014 6.94 6.94 6.71 6.92 6,186
07/28/2014 6.94 6.94 6.94 6.94 00
07/25/2014 6.73 6.94 6.65 6.94 7,072
07/24/2014 6.66 6.8899 6.58 6.84 21,633
07/23/2014 6.56 6.56 6.56 6.56 620
07/22/2014 6.55 6.73 6.5 6.66 12,300
07/21/2014 6.88 6.88 6.88 6.88 200
07/18/2014 6.51 6.89 6.5 6.64 2,300
07/17/2014 6.83 6.83 6.73 6.74 3,133
07/16/2014 6.89 6.94 6.5 6.82 54,281
07/15/2014 6.89 6.89 6.68 6.69 600
07/14/2014 6.89 6.89 6.89 6.89 250
07/11/2014 6.501 6.503 6.5 6.503 2,032
07/10/2014 6.89 6.89 6.6 6.6 1,425
07/09/2014 6.89 6.89 6.6 6.6 2,100
07/08/2014 6.69 6.69 6.69 6.69 00
07/07/2014 6.53 6.69 6.53 6.69 2,387
07/03/2014 6.53 6.53 6.53 6.53 323
07/02/2014 6.49 6.5 6.25 6.5 2,511
07/01/2014 6.62 6.62 6.27 6.27 1,500
06/30/2014 6.88 6.88 6.31 6.31 300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?