Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$5.65
*  
unch
unch
Get IOT Alerts
*Delayed - data as of Sep. 16, 2014 13:20 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
13:20 N/A N/A N/A  5.65 0
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
12/24/2013 4.55 4.7 4.55 4.7 2,360
12/23/2013 4.87 4.92 4.63 4.92 7,648
12/20/2013 4.64 5 4.52 4.67 19,152
12/19/2013 4.7001 4.7001 4.7001 4.7001 00
12/18/2013 4.7001 4.7001 4.7001 4.7001 574
12/17/2013 4.95 4.95 4.95 4.95 00
12/16/2013 4.95 4.95 4.95 4.95 108
12/13/2013 4.85 4.85 4.85 4.85 100
12/12/2013 4.69 4.8699 4.69 4.8699 942
12/11/2013 4.76 4.76 4.72 4.72 800
12/10/2013 4.6632 4.6632 4.6632 4.6632 00
12/09/2013 4.6632 4.6632 4.6632 4.6632 339
12/06/2013 4.97 4.98 4.93 4.93 905
12/05/2013 4.98 4.98 4.98 4.98 1,046
12/04/2013 4.98 4.98 4.98 4.98 00
12/03/2013 4.98 4.98 4.98 4.98 200
12/02/2013 4.98 4.98 4.98 4.98 100
11/29/2013 4.98 4.98 4.98 4.98 300
11/27/2013 4.98 4.98 4.98 4.98 00
11/26/2013 4.88 4.98 4.88 4.98 1,000
11/25/2013 4.82 4.85 4.75 4.75 1,370
11/22/2013 4.85 4.85 4.85 4.85 1,200
11/21/2013 4.87 4.87 4.8001 4.85 1,981
11/20/2013 4.6401 4.69 4.6401 4.69 3,431
11/19/2013 4.64 4.6401 4.64 4.6401 5,256
11/18/2013 4.77 4.77 4.77 4.77 00
11/15/2013 4.77 4.77 4.77 4.77 168
11/14/2013 4.98 4.98 4.98 4.98 2,500
11/13/2013 4.92 4.92 4.92 4.92 00
11/12/2013 4.92 4.92 4.92 4.92 00
11/11/2013 4.92 4.92 4.92 4.92 00
11/08/2013 4.92 4.92 4.92 4.92 00
11/07/2013 4.92 4.92 4.92 4.92 00
11/06/2013 4.96 4.96 4.92 4.92 200
11/05/2013 4.71 4.9999 4.71 4.9999 700
11/04/2013 4.9 4.9 4.9 4.9 00
11/01/2013 4.71 4.9 4.71 4.9 300
10/31/2013 4.75 4.75 4.75 4.75 300
10/30/2013 4.89 4.89 4.651 4.698 700
10/29/2013 4.62 5 4.62 4.95 11,200
10/28/2013 4.75 4.85 4.73 4.82 6,080
10/25/2013 4.82 4.82 4.82 4.82 100
10/24/2013 4.8845 5.05 4.8845 4.97 7,689
10/23/2013 4.85 5.06 4.76 4.8899 32,602
10/22/2013 5 5 4.64 4.7199 7,793
10/21/2013 4.99 4.99 4.99 4.99 00
10/18/2013 4.6246 4.99 4.6246 4.99 488
10/17/2013 4.9 5.13 4.86 4.86 7,393
10/16/2013 4.94 5.189 4.94 5.189 3,997
10/15/2013 5.03 5.03 4.64 4.83 5,501
10/14/2013 4.6 5.2 4.6 5.1901 9,142
10/11/2013 4.95 5.2 4.95 5.2 10,200
10/10/2013 4.88 5.1 4.87 4.94 10,500
10/09/2013 4.9 5.01 4.85 5.01 6,096
10/08/2013 5.06 5.06 4.86 5.03 700
10/07/2013 4.81 5 4.81 5 400
10/04/2013 4.6 4.89 4.6 4.89 574
10/03/2013 4.73 4.8999 4.73 4.8999 200
10/02/2013 4.81 4.81 4.81 4.81 00
10/01/2013 4.83 4.83 4.35 4.81 4,399
09/30/2013 5.19 5.19 5.19 5.19 00
09/27/2013 5.19 5.19 5.19 5.19 00
09/26/2013 5.2 5.2 5.19 5.19 1,100
09/25/2013 5.17 5.2 5.17 5.2 600
09/24/2013 4.97 4.97 4.97 4.97 00
09/23/2013 5.21 5.21 4.73 4.97 501
09/20/2013 4.77 5.25 4.77 5.1 600
09/19/2013 4.98 5.07 4.73 5.01 402
09/18/2013 5.15 5.15 5.15 5.15 00
09/17/2013 5.15 5.15 5.15 5.15 00
09/16/2013 5.09 5.17 5.06 5.15 1,150
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?