Quantcast

I-AM Capital Acquisition Company Common Stock Historical Stock Prices

IAM 
$10.08
*  
0.04
0.4%
Get IAM Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading IAM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    IAM 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 19-MAR-2018 TO 19-JUN-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 10.11 10.08 10.08 10.08 100
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
05/14/2018 10.07 10.1 10.07 10.1 107,100
05/11/2018 10.1 10.1 10.07 10.07 40,883
05/10/2018 10.08 10.1 10.08 10.1 1,900
05/09/2018 10.08 10.11 10.08 10.1 240,792
05/08/2018 10.06 10.548 10.05 10.5222 5,000
05/07/2018 10.08 10.08 10.03 10.07 2,395
05/04/2018 10.038 10.07 10.03 10.07 5,141
05/03/2018 10.03 10.03 10.03 10.03 149
05/02/2018 10.03 10.03 10.03 10.03 132
05/01/2018 10.03 10.0315 10.03 10.0315 367
04/30/2018 10.03 10.03 10.03 10.03 00
04/27/2018 10.03 10.03 10.03 10.03 00
04/26/2018 10.03 10.03 10.03 10.03 167
04/25/2018 10.02 10.0804 10.02 10.0804 281
04/24/2018 10.02 10.1 10.01 10.0399 344,491
04/23/2018 10.02 10.02 10.02 10.02 00
04/20/2018 10.02 10.02 10.02 10.02 964
04/19/2018 10 10.02 9.95 10.02 300,102
04/18/2018 10 10 10 10 135
04/17/2018 10 10 9.99 10 1,635
04/16/2018 9.97 10 9.97 10 12,023
04/13/2018 9.94 9.94 9.94 9.94 00
04/12/2018 9.94 9.94 9.94 9.94 00
04/11/2018 9.94 9.94 9.94 9.94 00
04/10/2018 9.94 9.94 9.94 9.94 00
04/09/2018 9.94 9.94 9.94 9.94 00
04/06/2018 9.94 9.94 9.94 9.94 00
04/05/2018 9.94 9.94 9.94 9.94 00
04/04/2018 9.94 9.94 9.94 9.94 00
04/03/2018 9.94 9.94 9.94 9.94 00
04/02/2018 9.94 9.94 9.94 9.94 00
03/29/2018 9.94 9.94 9.94 9.94 00
03/28/2018 9.94 9.94 9.94 9.94 00
03/27/2018 9.94 9.94 9.94 9.94 00
03/26/2018 9.94 9.94 9.94 9.94 00
03/23/2018 9.94 9.94 9.94 9.94 00
03/22/2018 9.94 9.94 9.94 9.94 500
03/21/2018 9.97 9.97 9.97 9.97 2,100
03/20/2018 9.9 9.9 9.9 9.9 00
03/19/2018 9.9 9.97 9.9 9.9 3,600
*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?

Smart Portfolio