Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$6.5095
*  
unch
unch
Get IOT Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.34 N/A N/A  6.5095 0
11/21/2014 6.5095 6.5095 6.5095 6.5095 00
11/20/2014 6.51 6.51 6.21 6.5095 14,164
11/19/2014 6.5 6.5 6.5 6.5 00
11/18/2014 6.35 6.5 6.31 6.5 6,093
11/17/2014 6.43 6.67 6.43 6.56 5,918
11/14/2014 6.5 6.5 6.5 6.5 00
11/13/2014 6.52 6.99 6.45 6.5 4,309
11/12/2014 6.35 6.51 6.35 6.42 3,703
11/11/2014 6.2 6.4 6.2 6.32 4,299
11/10/2014 6.372 6.372 6.372 6.372 100
11/07/2014 6.3 6.5 6.26 6.35 4,981
11/06/2014 6.1 6.4 6.04 6.4 5,108
11/05/2014 6.0501 6.0501 6.0501 6.0501 00
11/04/2014 6.22 6.32 6.0201 6.0501 8,940
11/03/2014 6.2301 6.2301 6.22 6.23 700
10/31/2014 6.52 6.52 6.52 6.52 00
10/30/2014 6.55 6.55 6.52 6.52 1,000
10/29/2014 6.54 6.7 6.49 6.56 2,049
10/28/2014 5.86 6.61 5.83 6.28 12,820
10/27/2014 6.57 6.57 6.1 6.26 6,468
10/24/2014 6.39 6.72 6.2 6.7 1,582
10/23/2014 5.9 6.21 5.87 6.21 2,521
10/22/2014 5.793 5.98 5.79 5.96 4,735
10/21/2014 5.85 5.85 5.85 5.85 00
10/20/2014 5.86 5.86 5.85 5.85 1,110
10/17/2014 5.96 5.96 5.82 5.83 5,200
10/16/2014 5.86 6.0001 5.86 6 3,055
10/15/2014 5.75 5.89 5.71 5.76 9,938
10/14/2014 5.8 6 5.69 5.93 79,464
10/13/2014 6.07 6.07 5.65 5.78 26,536
10/10/2014 5.85 6.01 5.83 5.9 8,451
10/09/2014 5.9 6.03 5.9 5.94 3,827
10/08/2014 5.84 5.84 5.84 5.84 746
10/07/2014 6.09 6.16 5.8401 5.8401 3,789
10/06/2014 5.9 5.9 5.9 5.9 00
10/03/2014 5.9 5.9 5.9 5.9 1,051
10/02/2014 5.8201 5.8201 5.8201 5.8201 137
10/01/2014 5.89 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
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?