Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$5.99
*  
0.02
0.33%
Get IOT Alerts
*Delayed - data as of Dec. 29, 2014 10:27 ET  -  Find a broker to begin trading IOT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IOT Real Time
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:27 N/A  6.08  5.81  5.99 3,402
12/26/2014 5.87 6.16 5.82 6.01 10,025
12/24/2014 5.71 6.3 5.66 6.0401 17,664
12/23/2014 5.89 5.92 5.76 5.79 2,000
12/22/2014 5.6 5.98 5.544 5.98 3,119
12/19/2014 5.528 6.4 5.528 5.89 18,921
12/18/2014 5.55 5.64 5.52 5.6005 12,957
12/17/2014 5.46 5.69 5.46 5.69 316
12/16/2014 5.62 6.03 5.6 5.848 62,775
12/15/2014 5.81 5.81 5.5401 5.5401 376
12/12/2014 5.32 5.68 5.32 5.68 2,820
12/11/2014 5.25 5.3 5.23 5.289 5,101
12/10/2014 5.2 5.5 5.2 5.21 7,797
12/09/2014 6.03 6.03 5.89 5.89 6,543
12/08/2014 6.01 6.1301 6.01 6.1301 1,376
12/05/2014 6.01 6.08 6 6.08 1,676
12/04/2014 6.06 6.08 6.06 6.08 279
12/03/2014 6.24 6.24 6.24 6.24 400
12/02/2014 6.53 6.54 6.26 6.28 7,054
12/01/2014 6.3 6.53 6.22 6.51 6,800
11/28/2014 6.4 6.4 6.4 6.4 00
11/26/2014 6.36 6.4 6.36 6.4 1,500
11/25/2014 6.289 6.3 6.136 6.3 10,186
11/24/2014 6.17 6.37 6.15 6.29 4,600
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
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
06/27/2014 6.88 6.88 6.88 6.88 00
06/26/2014 6.51 6.89 6 6.88 9,222
06/25/2014 6.89 6.89 6.8 6.8 1,975
06/24/2014 6.66 6.81 6.65 6.81 3,454
06/23/2014 6.76 6.77 6.76 6.77 559
06/20/2014 6.5401 6.57 6.5401 6.55 821
06/19/2014 6.79 6.79 6.79 6.79 160
06/18/2014 6.79 6.79 6.7899 6.7899 1,894
06/17/2014 6.49 6.79 6.49 6.75 2,222
06/16/2014 6.79 6.79 6.74 6.75 2,405
06/13/2014 6.75 6.75 6.74 6.74 1,800
06/12/2014 6.46 6.53 6.46 6.53 1,400
06/11/2014 6.75 6.77 6.75 6.76 1,009
06/10/2014 6.54 6.79 6.54 6.7 4,420
06/09/2014 6.76 6.76 6.76 6.76 1,000
06/06/2014 6.7784 6.7784 6.72 6.75 2,000
06/05/2014 6.76 6.76 6.76 6.76 00
06/04/2014 6.76 6.76 6.76 6.76 00
06/03/2014 6.76 6.76 6.76 6.76 150
06/02/2014 6.31 6.31 6.31 6.31 00
05/30/2014 6.25 6.31 6.25 6.31 2,140
05/29/2014 6.39 6.39 6.39 6.39 00
05/28/2014 6.39 6.39 6.39 6.39 00
05/27/2014 6.39 6.39 6.39 6.39 300
05/23/2014 6.1801 6.1801 6.1801 6.1801 00
05/22/2014 6.1801 6.1801 6.1801 6.1801 00
05/21/2014 6.18 6.1801 6.18 6.1801 638
05/20/2014 6.51 6.51 6.5 6.5 700
05/19/2014 6.79 6.79 6.6 6.6 3,173
05/16/2014 6.6499 6.6499 6.6499 6.6499 00
05/15/2014 6.6499 6.6499 6.6499 6.6499 00
05/14/2014 6.33 6.6499 6.26 6.6499 2,900
05/13/2014 6.46 6.48 6.44 6.48 712
05/12/2014 6.1435 6.1435 6.1435 6.1435 200
05/09/2014 6.02 6.18 5.6901 6.18 932
05/08/2014 6.282 6.282 6.282 6.282 700
05/07/2014 6.55 6.55 6.3 6.32 1,100
05/06/2014 6.8 6.89 6.26 6.79 14,210
05/05/2014 6.5301 6.73 6.5301 6.73 285
05/02/2014 6.83 6.83 6.83 6.83 1,365
05/01/2014 6.92 6.92 6.71 6.71 5,589
04/30/2014 6.37 6.84 6.37 6.84 4,950
04/29/2014 6.3 6.4001 6.18 6.4 3,940
04/28/2014 6.4 6.48 6.0305 6.0305 9,341
04/25/2014 6.4 6.4 6.4 6.4 200
04/24/2014 6.4799 6.48 6.4799 6.48 200
04/23/2014 6.4 6.46 6.4 6.46 1,051
04/22/2014 6.398 6.398 6.398 6.398 500
04/21/2014 6.19 6.28 6.19 6.28 850
04/17/2014 6.27 6.27 6.01 6.27 3,800
04/16/2014 6.18 6.37 6.18 6.2701 2,910
04/15/2014 6.23 6.24 6.18 6.24 500
04/14/2014 6.02 6.28 6.02 6.28 4,323
04/11/2014 6.4799 6.4799 6.4799 6.4799 00
04/10/2014 6.4799 6.4799 6.4799 6.4799 308
04/09/2014 6.22 6.57 6.22 6.5 1,740
04/08/2014 6.68 6.68 6.68 6.68 00
04/07/2014 6.67 6.68 6.33 6.68 4,770
04/04/2014 6.9399 6.9399 6.39 6.49 2,621
04/03/2014 7.63 7.8799 6.5 6.84 50,570
04/02/2014 6.78 7.7 6.71 7.4101 34,013
04/01/2014 6.2 6.73 6.199 6.73 18,962
03/31/2014 5.94 6.1 5.94 6.08 4,100
03/28/2014 6 6.1 6 6.1 3,400
03/27/2014 6.071 6.09 6.06 6.06 1,101
03/26/2014 6.09 6.1 6.05 6.1 3,393
03/25/2014 5.7501 6.0954 5.7501 6.0954 3,079
03/24/2014 6.0999 6.0999 5.9 5.9 2,368
03/21/2014 5.87 5.87 5.7501 5.7501 2,649
03/20/2014 5.69 6.08 5.69 5.95 2,336
03/19/2014 6 6.0001 6 6.0001 1,929
03/18/2014 5.97 6.1 5.75 5.94 5,482
03/17/2014 6 6 6 6 1,008
03/14/2014 5.88 6.08 5.75 5.75 16,537
03/13/2014 6.13 6.13 6.11 6.13 6,000
03/12/2014 6.04 6.04 6.04 6.04 00
03/11/2014 6.12 6.12 6.04 6.04 473
03/10/2014 5.95 6.2 5.92 6.2 6,350
03/07/2014 6.0201 6.2 6.0201 6.2 583
03/06/2014 5.7601 6.15 5.7601 5.89 12,213
03/05/2014 6.27 6.27 5.7966 5.7966 1,198
03/04/2014 6.09 6.23 5.61 6.07 14,845
03/03/2014 5.92 6.2 5.92 6.2 4,852
02/28/2014 6.2 6.2 5.89 5.9201 8,786
02/27/2014 6.25 6.25 6.2 6.2001 1,006
02/26/2014 6.38 6.38 6.25 6.37 5,732
02/25/2014 6.1 6.2499 6.06 6.2001 1,305
02/24/2014 6.12 6.25 6.06 6.12 4,261
02/21/2014 6.38 6.38 6.02 6.0201 7,235
02/20/2014 6.4499 6.4499 6.2 6.37 1,110
02/19/2014 6.3508 6.7 6.3508 6.38 8,443
02/18/2014 6.7873 6.7873 6.52 6.6 3,436
02/14/2014 6.7899 6.7899 6.58 6.65 5,202
02/13/2014 6.48 6.82 6.2 6.6 13,543
02/12/2014 6.8 6.98 6.15 6.3999 28,754
02/11/2014 7.05 7.94 6.5 6.9894 57,438
02/10/2014 5.96 7.97 5.848 6.49 65,642
02/07/2014 5.96 5.96 5.78 5.82 9,645
02/06/2014 5.96 5.96 5.96 5.96 269
02/05/2014 5.95 5.95 5.95 5.95 00
02/04/2014 5.95 5.95 5.95 5.95 200
02/03/2014 5.94 5.94 5.92 5.92 600
01/31/2014 5.9 5.9 5.51 5.9 2,537
01/30/2014 5.4 5.4 5.4 5.4 00
01/29/2014 5.4 5.4 5.4 5.4 00
01/28/2014 5.4 5.4 5.4 5.4 00
01/27/2014 5.4 5.4 5.4 5.4 00
01/24/2014 5.4 5.4 5.4 5.4 00
01/23/2014 5.4 5.4 5.4 5.4 206
01/22/2014 5.56 5.58 5.56 5.58 481
01/21/2014 5.56 5.56 5.56 5.56 00
01/17/2014 5.56 5.56 5.56 5.56 00
01/16/2014 5.58 5.58 5.56 5.56 300
01/15/2014 5.67 5.67 5.67 5.67 00
01/14/2014 5.67 5.67 5.67 5.67 00
01/13/2014 5.38 5.67 5.38 5.67 271
01/10/2014 5.89 5.89 5.89 5.89 125
01/09/2014 5.97 5.97 5.97 5.97 300
01/08/2014 5.9 5.9699 5.9 5.9699 668
01/07/2014 5.55 5.78 5.5047 5.78 981
01/06/2014 5.52 5.53 5.52 5.53 297
01/03/2014 5.12 5.12 5.12 5.12 100
01/02/2014 4.99 4.99 4.99 4.99 00
12/31/2013 4.71 5.06 4.7099 4.99 27,004
12/30/2013 4.6 4.6 4.6 4.6 300
12/27/2013 4.56 4.63 4.52 4.61 2,464
12/26/2013 4.55 4.55 4.55 4.55 120
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?