Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$7.2
*  
unch
unch
Get IOT Alerts
*Delayed - data as of Apr. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.20 N/A N/A  7.20 0
04/27/2015 7.2 7.2 7.2 7.2 00
04/24/2015 7.2 7.2 7.2 7.2 110
04/23/2015 7.2 7.21 7.2 7.21 329
04/22/2015 7.23 7.23 7.23 7.23 00
04/21/2015 7.172 7.3 7.08 7.23 11,101
04/20/2015 7.19 7.19 7 7.11 11,559
04/17/2015 6.9 7.32 6.9 7.32 2,120
04/16/2015 7.37 7.37 6.86 6.86 2,363
04/15/2015 7.44 7.44 7.36 7.37 900
04/14/2015 7.77 7.77 7.35 7.44 12,362
04/13/2015 7.5 7.68 7.36 7.4695 10,949
04/10/2015 7.45 7.8 7.3 7.3 40,388
04/09/2015 7.35 7.776 7.35 7.4 60,126
04/08/2015 7.38 7.52 7.351 7.42 27,590
04/07/2015 7 7.73 6.8805 7.46 57,840
04/06/2015 6.53 7.06 6.46 7.01 16,953
04/02/2015 6.52 6.65 6.376 6.65 18,535
04/01/2015 6.48 6.6578 6.328 6.6 4,079
03/31/2015 6.4 6.59 6.38 6.48 13,869
03/30/2015 6.63 6.7 6.63 6.7 351
03/27/2015 6.9599 6.9599 6.9599 6.9599 208
03/26/2015 6.8525 6.8525 6.8525 6.8525 100
03/25/2015 6.8799 6.8799 6.8799 6.8799 00
03/24/2015 6.83 6.8799 6.65 6.8799 1,590
03/23/2015 6.83 6.8985 6.61 6.73 8,202
03/20/2015 6.89 7 6.7 6.95 3,744
03/19/2015 6.88 6.88 6.88 6.88 00
03/18/2015 6.9 6.9 6.5 6.88 7,688
03/17/2015 6.45 6.9 6.45 6.9 596
03/16/2015 6.67 6.9 6.371 6.71 7,914
03/13/2015 7.0499 7.0499 6.86 6.9615 2,000
03/12/2015 6.95 7.1895 6.8 7.09 38,845
03/11/2015 6.25 7.47 6.25 7.04 49,146
03/10/2015 6.48 6.68 6.43 6.68 22,933
03/09/2015 6.62 6.62 6.6005 6.6005 801
03/06/2015 6.72 6.72 6.72 6.72 00
03/05/2015 6.55 6.74 6.54 6.72 3,617
03/04/2015 6.54 6.75 6.54 6.65 12,520
03/03/2015 6.36 6.55 6.36 6.55 3,612
03/02/2015 6.37 6.51 6.28 6.38 19,043
02/27/2015 6.37 6.4799 6.26 6.4 24,408
02/26/2015 6.28 6.42 6.28 6.31 20,857
02/25/2015 6.27 6.4045 6.26 6.4045 504
02/24/2015 6.39 6.6305 6.36 6.36 901
02/23/2015 6.4999 6.7 6.3403 6.35 7,847
02/20/2015 6.501 6.6999 6.351 6.5 8,409
02/19/2015 6.64 6.8799 6.58 6.8799 984
02/18/2015 6.44 7.16 6.27 6.72 81,604
02/17/2015 6.26 6.4 6.26 6.4 29,464
02/13/2015 6.34 6.47 6.27 6.4299 11,100
02/12/2015 6.48 6.7101 6.38 6.38 44,957
02/11/2015 6.3999 6.3999 6.25 6.27 16,720
02/10/2015 6.3161 6.3217 6.3161 6.3217 1,708
02/09/2015 6.3 6.3 6.3 6.3 1,050
02/06/2015 6.3 6.3 6.3 6.3 2,115
02/05/2015 6.3 6.345 6.3 6.345 2,207
02/04/2015 6.26 6.3 6.251 6.3 850
02/03/2015 6.35 6.35 6.35 6.35 102
02/02/2015 6.25 6.35 6.25 6.35 345
01/30/2015 6.26 6.26 6.25 6.257 7,334
01/29/2015 6.25 6.4 6.25 6.4 4,610
01/28/2015 6.3 6.39 6.2501 6.39 4,800
01/27/2015 6.38 6.38 6.3152 6.3152 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?