Quantcast

I-AM Capital Acquisition Company Common Stock Historical Stock Prices

IAM 
$10.13
*  
0.03
0.3%
Get IAM Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading IAM now
Exchange:NASDAQ
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 15-MAY-2018 TO 15-AUG-2018

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 10.15 10.15 10.12 10.13 239,169
08/15/2018 10.15 10.15 10.12 10.13 239,169
08/14/2018 10.147 10.15 10.1 10.1 50,706
08/13/2018 10.05 10.05 10.03 10.03 466
08/10/2018 10.05 10.05 10.05 10.05 100
08/09/2018 10.0732 10.0732 10.0732 10.0732 102
08/08/2018 10.1 10.1 10.1 10.1 00
08/07/2018 10.1 10.1 10.05 10.1 57,184
08/06/2018 10.141 10.141 10.1 10.1 1,203
08/03/2018 10.1503 10.1503 10.1503 10.1503 00
08/02/2018 10.1503 10.1503 10.1503 10.1503 00
08/01/2018 10.1503 10.1503 10.1503 10.1503 00
07/31/2018 10.1503 10.1503 10.1503 10.1503 00
07/30/2018 11.05 11.05 10.15 10.1503 888
07/27/2018 10.14 10.14 10.1 10.1 24,540
07/26/2018 10.1 10.1 10.08 10.08 689
07/25/2018 10.15 10.15 10.15 10.15 00
07/24/2018 10.149 10.15 10.12 10.15 6,378
07/23/2018 10.125 10.13 10.1 10.12 100,904
07/20/2018 10.165 10.165 10.08 10.08 305
07/19/2018 10.1473 10.1473 10.1473 10.1473 00
07/18/2018 10.19 10.2 10.1473 10.1473 4,475
07/17/2018 10.2 10.2 10.2 10.2 00
07/16/2018 10.06 10.2 10.06 10.2 1,528
07/13/2018 10.08 10.08 9.86 9.86 5,694
07/12/2018 10.05 10.25 10.05 10.1 1,500
07/11/2018 10.09 10.09 10.09 10.09 00
07/10/2018 10.05 10.09 10.05 10.09 201
07/09/2018 10.8 10.8 10.8 10.8 00
07/06/2018 10.8 10.8 10.8 10.8 185
07/05/2018 10.05 10.05 10.05 10.05 00
07/03/2018 10.05 10.05 10.05 10.05 00
07/02/2018 10.19 10.19 10.05 10.05 3,782
06/29/2018 10.1 10.81 9.95 10.81 23,692
06/28/2018 10.05 10.05 10.05 10.05 00
06/27/2018 10.05 10.07 10.05 10.05 700
06/26/2018 10.08 10.08 10.07 10.07 400
06/25/2018 10.08 10.08 10.08 10.08 00
06/22/2018 10.08 10.08 10.08 10.08 00
06/21/2018 10.08 10.08 10.08 10.08 00
06/20/2018 10.08 10.08 10.08 10.08 00
06/19/2018 10.08 10.08 10.08 10.08 100
06/18/2018 10.12 10.12 10.11 10.12 351
06/15/2018 10.15 10.15 10.06 10.13 9,661
06/14/2018 10.1454 10.1454 10.1454 10.1454 00
06/13/2018 10.1454 10.1454 10.1454 10.1454 00
06/12/2018 10.151 10.22 10.1 10.1454 1,800
06/11/2018 10.17 10.17 10.17 10.17 00
06/08/2018 10.17 10.17 10.17 10.17 00
06/07/2018 10.17 10.17 10.17 10.17 00
06/06/2018 10.17 10.17 10.17 10.17 00
06/05/2018 10.17 10.17 10.17 10.17 200
06/04/2018 10.06 10.06 10.06 10.06 108
06/01/2018 10.06 10.08 10 10 6,648
05/31/2018 10.2 10.23 10.06 10.06 2,100
05/30/2018 10.07 10.07 10.07 10.07 200
05/29/2018 10.07 10.07 10.07 10.07 00
05/25/2018 10.07 10.07 10.07 10.07 00
05/24/2018 10.1 10.1 10.07 10.07 2,501
05/23/2018 10.09 10.09 10.09 10.09 100
05/22/2018 10.09 10.09 10.09 10.09 00
05/21/2018 10.09 10.09 10.09 10.09 220
05/18/2018 10.13 10.13 10.07 10.09 6,950
05/17/2018 10.09 10.09 10.09 10.09 200
05/16/2018 10.1 10.135 10.07 10.09 3,903
05/15/2018 10.04 10.1 10.04 10.09 16,251
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IAM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio