Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ihuman Inc ADR (NY: IH )

2.300 +0.020 (+0.88%)

Streaming Delayed Price Updated: 1:06 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.300	2.306	2.090	2.280	47,026	-0.02(-0.87%)
Sep 30, 2024	2.200	2.349	2.150	2.300	99,345	+0.25(+12.20%)
Sep 27, 2024	1.750	2.160	1.750	2.050	169,947	+0.30(+17.14%)
Sep 26, 2024	1.620	1.800	1.620	1.750	110,243	+0.18(+11.46%)
Sep 25, 2024	1.570	1.640	1.570	1.570	12,481	-0.06(-3.68%)
Sep 24, 2024	1.600	1.670	1.600	1.630	5,524	+0.03(+1.88%)
Sep 23, 2024	1.560	1.620	1.550	1.600	7,253	+0.03(+1.90%)
Sep 20, 2024	1.610	1.612	1.570	1.570	2,528	-0.02(-1.52%)
Sep 19, 2024	1.605	1.620	1.550	1.594	13,701	+0.02(+1.55%)
Sep 18, 2024	1.560	1.600	1.560	1.570	1,778	-0.05(-3.07%)
Sep 17, 2024	1.520	1.620	1.520	1.620	7,531	+0.04(+2.25%)
Sep 16, 2024	1.520	1.660	1.520	1.584	12,858	+0.08(+5.60%)
Sep 13, 2024	1.520	1.550	1.500	1.500	43,322	-0.04(-2.60%)
Sep 12, 2024	1.530	1.540	1.520	1.540	4,265	+0.02(+0.98%)
Sep 11, 2024	1.530	1.580	1.520	1.525	30,294	-0.03(-1.61%)
Sep 10, 2024	1.550	1.550	1.545	1.550	14,758	-0.02(-1.27%)
Sep 09, 2024	1.550	1.670	1.550	1.570	5,078	+0.00(+0.00%)
Sep 06, 2024	1.570	1.570	1.570	1.570	937	+0.02(+1.29%)
Sep 05, 2024	1.660	1.680	1.550	1.550	5,711	-0.12(-7.19%)
Sep 04, 2024	1.600	1.677	1.580	1.670	6,256	+0.02(+1.52%)
Sep 03, 2024	1.640	1.670	1.640	1.645	6,638	+0.01(+0.30%)
Aug 30, 2024	1.580	1.660	1.580	1.640	2,075	+0.08(+5.13%)
Aug 29, 2024	1.550	1.600	1.550	1.560	4,941	-0.06(-3.70%)
Aug 28, 2024	1.620	1.660	1.580	1.620	7,449	-0.02(-1.22%)
Aug 27, 2024	1.630	1.652	1.630	1.640	7,000	+0.00(+0.00%)
Aug 26, 2024	1.620	1.640	1.620	1.640	12,135	+0.02(+1.23%)
Aug 23, 2024	1.540	1.620	1.540	1.620	6,780	+0.00(+0.00%)
Aug 22, 2024	1.630	1.630	1.620	1.620	3,750	+0.01(+0.62%)
Aug 21, 2024	1.610	1.640	1.610	1.610	14,324	+0.03(+1.91%)
Aug 20, 2024	1.553	1.580	1.552	1.580	4,140	+0.03(+1.93%)
Aug 19, 2024	1.540	1.610	1.540	1.550	7,333	-0.03(-1.90%)
Aug 15, 2024				1.580	225	+0.02(+1.30%)
Aug 14, 2024	1.540	1.560	1.540	1.560	4,672	+0.01(+0.63%)
Aug 13, 2024	1.540	1.550	1.540	1.550	3,455	+0.01(+0.64%)
Aug 12, 2024	1.543	1.550	1.540	1.540	4,477	+0.00(+0.01%)
Aug 09, 2024	1.560	1.585	1.540	1.540	8,835	-0.05(-3.14%)
Aug 08, 2024	1.600	1.600	1.560	1.590	6,633	+0.02(+1.27%)
Aug 07, 2024	1.590	1.591	1.550	1.570	22,311	+0.03(+1.95%)
Aug 06, 2024	1.530	1.560	1.500	1.540	1,214,062	+0.04(+2.67%)
Aug 05, 2024	1.550	1.590	1.500	1.500	373,610	-0.11(-6.83%)
Aug 02, 2024	1.570	1.610	1.540	1.610	12,672	+0.01(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ihuman Inc ADR (NY: IH )

Historical Prices