Income Opportunity Realty Investors, Inc. Common Stock Historical Stock Prices

IOT 
$7.7302
*  
unch
unch
Get IOT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IOT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IOT Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 N/A N/A N/A 7.7302 0
04/29/2016 7.7302 7.7302 7.7302 7.7302 00
04/28/2016 7.6201 7.815 7.62 7.7302 2,385
04/27/2016 7.6819 7.6819 7.6819 7.6819 00
04/26/2016 7.62 7.6899 7.62 7.6819 1,260
04/25/2016 7.63 7.63 7.63 7.63 00
04/22/2016 7.63 7.63 7.63 7.63 00
04/21/2016 7.795 7.795 7.62 7.63 4,104
04/20/2016 7.6201 7.7258 7.6201 7.7258 700
04/19/2016 7.683 7.683 7.55 7.6 4,215
04/18/2016 7.6648 7.6648 7.5501 7.5501 1,032
04/15/2016 7.73 7.81 7.6 7.81 1,705
04/14/2016 7.5201 7.749 7.5201 7.7485 5,513
04/13/2016 7.54 7.54 7.51 7.5208 663
04/12/2016 7.9 7.9 7.9 7.9 300
04/11/2016 7.59 7.95 7.5107 7.93 9,516
04/08/2016 7.08 7.55 7.0268 7.0268 6,688
04/07/2016 7.2199 7.2199 7.2199 7.2199 00
04/06/2016 6.95 7.22 6.95 7.2199 782
04/05/2016 7.02 7.2055 6.845 7.2055 2,495
04/04/2016 7.1223 7.1223 7.01 7.0108 2,219
04/01/2016 7.2 7.49 7.2 7.4899 10,241
03/31/2016 7.56 7.56 7.5599 7.5599 1,818
03/30/2016 6.9996 6.9996 6.9996 6.9996 00
03/29/2016 6.9996 6.9996 6.9996 6.9996 00
03/28/2016 6.9996 6.9996 6.9996 6.9996 00
03/24/2016 6.9996 6.9996 6.9996 6.9996 266
03/23/2016 6.9 6.9 6.63 6.73 535
03/22/2016 7.4128 7.4128 7.4128 7.4128 00
03/21/2016 7.4128 7.4128 7.4128 7.4128 123
03/18/2016 7.001 7.001 7.001 7.001 00
03/17/2016 7.001 7.001 7.001 7.001 00
03/16/2016 7.001 7.001 7.001 7.001 00
03/15/2016 7.001 7.001 7.001 7.001 00
03/14/2016 7.001 7.001 7.001 7.001 00
03/11/2016 7.001 7.001 7.001 7.001 159
03/10/2016 7.8 7.8 7.8 7.8 100
03/09/2016 7.28 7.28 7.28 7.28 00
03/08/2016 7.28 7.28 7.28 7.28 00
03/07/2016 6.9185 7.28 6.8899 7.28 6,328
03/04/2016 6.959 6.96 6.92 6.9599 3,499
03/03/2016 6.7999 6.7999 6.7999 6.7999 00
03/02/2016 6.95 6.95 6.7799 6.7999 3,492
03/01/2016 7.02 7.02 7.02 7.02 200
02/29/2016 7.1966 7.1966 7.1966 7.1966 00
02/26/2016 7.1966 7.1966 7.1966 7.1966 00
02/25/2016 7.1966 7.1966 7.1966 7.1966 00
02/24/2016 7.1966 7.1966 7.1966 7.1966 00
02/23/2016 7.07 7.1966 7.07 7.1966 489
02/22/2016 7.4988 7.4988 7.0747 7.0747 959
02/19/2016 7.4 7.4 7.35 7.35 200
02/18/2016 7.45 7.45 7.415 7.415 645
02/17/2016 6.93 6.93 6.93 6.93 00
02/16/2016 6.93 6.93 6.93 6.93 00
02/12/2016 7 7 6.496 6.93 2,169
02/11/2016 6.9775 6.9775 6.5 6.6 3,300
02/10/2016 6.89 6.89 6.89 6.89 100
02/09/2016 7.2 7.2 7.2 7.2 100
02/08/2016 7.55 7.55 7.5489 7.55 660
02/05/2016 8.05 8.3 7.78 8.04 78,205
02/04/2016 7.396 7.95 7.22 7.8 19,065
02/03/2016 6.75 6.75 6.75 6.75 00
02/02/2016 6.75 6.75 6.75 6.75 162
02/01/2016 7.49 7.49 7.11 7.48 3,318
*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?