Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$8.75
*  
0.055
0.62%
Get IOT Alerts
*Delayed - data as of Jul. 28, 2015  -  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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  8.99  9  8.75  8.75 563
07/28/2015 9 9 8.75 8.75 563
07/27/2015 8.09 8.805 8.09 8.805 18,353
07/24/2015 7.6 8.35 7.6 8.35 4,259
07/23/2015 7.347 7.45 7.33 7.45 8,759
07/22/2015 7.3 7.3 7.3 7.3 705
07/21/2015 7.3123 7.3123 7.3123 7.3123 100
07/20/2015 7.3 7.3 7.3 7.3 4,579
07/17/2015 7.1501 7.1501 7.1501 7.1501 00
07/16/2015 7.1501 7.1501 7.1501 7.1501 00
07/15/2015 7.1501 7.1501 7.1501 7.1501 00
07/14/2015 7.1501 7.1501 7.1501 7.1501 185
07/13/2015 7.151 7.3 7.151 7.3 594
07/10/2015 7.22 7.22 7.22 7.22 00
07/09/2015 7.15 7.22 7.1 7.22 1,085
07/08/2015 7.1101 7.1101 7.1101 7.1101 100
07/07/2015 7.4499 7.4499 7.4499 7.4499 525
07/06/2015 7.415 7.415 7.415 7.415 295
07/02/2015 7.378 7.378 7.378 7.378 00
07/01/2015 7.43 7.45 7.33 7.378 2,776
06/30/2015 7.45 7.45 7.45 7.45 00
06/29/2015 7.45 7.45 7.45 7.45 00
06/26/2015 7.45 7.45 7.45 7.45 151
06/25/2015 7.4499 7.4499 7.4499 7.4499 00
06/24/2015 7.4499 7.4499 7.4499 7.4499 00
06/23/2015 7.3 7.4499 7.3 7.4499 329
06/22/2015 7.1462 7.43 7.1462 7.43 601
06/19/2015 7.38 7.38 7.38 7.38 00
06/18/2015 7.38 7.38 7.38 7.38 295
06/17/2015 7.1 7.1 7.1 7.1 00
06/16/2015 7.1 7.1 7.1 7.1 292
06/15/2015 7.5 7.5 7.5 7.5 00
06/12/2015 7.5 7.5 7.5 7.5 100
06/11/2015 7.25 7.25 7.25 7.25 309
06/10/2015 7.1199 7.25 7.1199 7.25 4,399
06/09/2015 7.02 7.02 6.96 6.96 339
06/08/2015 7.2499 7.2499 7.201 7.201 1,197
06/05/2015 6.97 7.2 6.97 7.11 1,272
06/04/2015 7.1028 7.1028 7.1028 7.1028 00
06/03/2015 7.1028 7.1028 7.1028 7.1028 100
06/02/2015 7 7 7 7 00
06/01/2015 7 7 7 7 700
05/29/2015 7.15 7.15 7.15 7.15 909
05/28/2015 7.2 7.22 7.17 7.2199 900
05/27/2015 7.25 7.25 7 7 500
05/26/2015 6.9899 6.9899 6.9899 6.9899 00
05/22/2015 6.95 6.999 6.9499 6.9899 2,160
05/21/2015 6.95 6.95 6.95 6.95 300
05/20/2015 6.97 6.97 6.97 6.97 204
05/19/2015 6.95 6.95 6.95 6.95 00
05/18/2015 6.95 7 6.8782 6.95 2,200
05/15/2015 6.95 6.95 6.95 6.95 4,400
05/14/2015 6.88 6.9999 6.797 6.96 25,412
05/13/2015 6.94 7.05 6.77 6.8629 15,568
05/12/2015 6.772 6.772 6.772 6.772 500
05/11/2015 6.7599 6.8 6.6505 6.6505 6,584
05/08/2015 6.95 6.95 6.7 6.8 10,736
05/07/2015 6.85 7.258 6.82 6.95 45,483
05/06/2015 7.03 7.05 6.65 6.85 22,576
05/05/2015 6.95 7.1195 6.92 6.9203 1,082
05/04/2015 6.91 6.91 6.91 6.91 381
05/01/2015 6.77 6.77 6.77 6.77 374
04/30/2015 6.71 6.71 6.71 6.71 00
04/29/2015 6.75 6.95 6.55 6.71 6,572
04/28/2015 7.37 7.37 6.77 6.77 1,360
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
01/26/2015 6.34 6.34 6.34 6.34 00
01/23/2015 6.34 6.34 6.34 6.34 100
01/22/2015 6.1401 6.1401 6.1401 6.1401 00
01/21/2015 6.1401 6.1401 6.1401 6.1401 225
01/20/2015 5.8 5.8 5.8 5.8 00
01/16/2015 5.77 5.8 5.77 5.8 395
01/15/2015 5.98 5.98 5.75 5.92 8,709
01/14/2015 5.75 5.89 5.6326 5.75 4,140
01/13/2015 5.87 5.92 5.87 5.89 1,300
01/12/2015 6.2 6.2 5.7301 6.189 10,509
01/09/2015 6.21 6.21 6.21 6.21 00
01/08/2015 6.21 6.29 6.16 6.21 4,300
01/07/2015 6.49 6.49 6.49 6.49 00
01/06/2015 6.43 6.49 6.23 6.49 4,576
01/05/2015 6.11 6.64 6.11 6.59 11,883
01/02/2015 5.72 6.29 5.72 6.11 16,801
12/31/2014 5.65 5.81 5.65 5.7005 4,000
12/30/2014 5.95 5.95 5.58 5.7 15,438
12/29/2014 5.91 6.08 5.81 6.0395 6,502
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
*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?