Quantcast

I-AM Capital Acquisition Company Warrant Historical Stock Prices

IAMXW 
$0.2113
*  
0.0887
29.57%
Get IAMXW Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading IAMXW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    IAMXW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-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 0.2999 0.2999 0.2113 0.2113 700
10/18/2018 0.2999 0.2999 0.2113 0.2113 700
10/17/2018 0.3 0.3 0.3 0.3 100
10/16/2018 0.3 0.3 0.2163 0.3 300
10/15/2018 0.3301 0.3301 0.309 0.309 301
10/12/2018 0.37 0.37 0.273 0.273 300
10/11/2018 0.39 0.39 0.39 0.39 100
10/10/2018 0.34 0.34 0.248 0.33 6,400
10/09/2018 0.34 0.34 0.34 0.34 100
10/08/2018 0.34 0.34 0.34 0.34 100
10/05/2018 0.35 0.35 0.34 0.34 200
10/04/2018 0.35 0.35 0.35 0.35 100
10/03/2018 0.35 0.35 0.28 0.3003 4,300
10/02/2018 0.35 0.35 0.35 0.35 1,820
10/01/2018 0.35 0.35 0.35 0.35 100
09/28/2018 0.35 0.35 0.35 0.35 20,100
09/27/2018 0.35 0.35 0.34 0.35 23,700
09/26/2018 0.44 0.44 0.33 0.33 15,100
09/25/2018 0.44 0.44 0.35 0.36 4,300
09/24/2018 0.39 0.39 0.39 0.39 1,100
09/21/2018 0.3999 0.3999 0.3999 0.3999 00
09/20/2018 0.3999 0.3999 0.3999 0.3999 00
09/19/2018 0.37 0.3999 0.37 0.3999 2,600
09/18/2018 0.39 0.39 0.39 0.39 10,000
09/17/2018 0.37 0.37 0.37 0.37 00
09/14/2018 0.37 0.37 0.37 0.37 100
09/13/2018 0.33 0.33 0.33 0.33 10,000
09/12/2018 0.37 0.37 0.37 0.37 00
09/11/2018 0.37 0.37 0.37 0.37 00
09/10/2018 0.37 0.37 0.37 0.37 00
09/07/2018 0.37 0.37 0.37 0.37 00
09/06/2018 0.37 0.37 0.37 0.37 00
09/05/2018 0.37 0.37 0.37 0.37 300
09/04/2018 0.4 0.4 0.4 0.4 00
08/31/2018 0.4 0.4 0.4 0.4 00
08/30/2018 0.4 0.4 0.4 0.4 51,000
08/29/2018 0.4 0.4 0.4 0.4 00
08/28/2018 0.4 0.4 0.4 0.4 200
08/27/2018 0.4497 0.4497 0.4497 0.4497 00
08/24/2018 0.4497 0.4497 0.4497 0.4497 100
08/23/2018 0.4497 0.4497 0.4497 0.4497 100
08/22/2018 0.417 0.417 0.417 0.417 100
08/21/2018 0.4 0.4018 0.4 0.4018 8,000
08/20/2018 0.45 0.45 0.45 0.45 100
08/17/2018 0.4 0.4 0.4 0.4 41,025
08/16/2018 0.4843 0.4843 0.4843 0.4843 100
08/15/2018 0.389 0.4 0.389 0.4 240,610
08/14/2018 0.35 0.4 0.35 0.35 13,700
08/13/2018 0.35 0.35 0.35 0.35 500
08/10/2018 0.35 0.35 0.35 0.35 00
08/09/2018 0.35 0.35 0.35 0.35 500
08/08/2018 0.4 0.4 0.4 0.4 00
08/07/2018 0.4 0.4 0.4 0.4 00
08/06/2018 0.305 0.4 0.3 0.4 50,700
08/03/2018 0.4 0.4 0.4 0.4 1,000
08/02/2018 0.377 0.377 0.29 0.369 9,800
08/01/2018 0.29 0.29 0.29 0.29 18,500
07/31/2018 0.31 0.31 0.2501 0.31 74,401
07/30/2018 0.4 0.4 0.35 0.35 320,058
07/27/2018 0.449 0.45 0.4001 0.4001 30,000
07/26/2018 0.45 0.45 0.44 0.44 26,011
07/25/2018 0.499 0.5 0.499 0.5 600
07/24/2018 0.45 0.45 0.45 0.45 4,432
07/23/2018 0.43 0.45 0.43 0.45 5,200
07/20/2018 0.4963 0.4963 0.449 0.46 235,000
07/19/2018 0.43 0.43 0.43 0.43 100
07/18/2018 0.3717 0.3717 0.3717 0.3717 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?

Smart Portfolio