iOThree Limited IOTR
NASDAQ · United States · Technology Services
$2.020.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.94 | -3.96% | $1.97 | $1.97 | $1.94 | 2.00K |
| 2026-09-29 | $2.02 | -0.49% | $2.05 | $2.05 | $1.94 | 2.40K |
| 2026-09-28 | $2.03 | 0.00% | $2.03 | $2.07 | $2.03 | 2.80K |
| 2026-09-25 | $2.03 | +4.64% | $1.99 | $2.10 | $1.99 | 3.20K |
| 2026-09-24 | $1.94 | -6.69% | $2.03 | $2.11 | $1.94 | 8.10K |
| 2026-09-23 | $2.08 | +7.16% | $1.97 | $2.08 | $1.97 | 3.90K |
| 2026-09-22 | $1.94 | +2.92% | $1.85 | $1.98 | $1.65 | 3.00K |
| 2026-09-21 | $1.88 | -1.82% | $1.99 | $1.99 | $1.69 | 2.70K |
| 2026-09-18 | $1.92 | +10.34% | $1.79 | $1.93 | $1.79 | 9.20K |
| 2026-09-17 | $1.74 | +3.57% | $1.76 | $1.88 | $1.68 | 3.00K |
| 2026-09-16 | $1.68 | +4.35% | $1.68 | $1.90 | $1.64 | 14.40K |
| 2026-09-15 | $1.61 | -20.30% | $2.04 | $2.04 | $1.49 | 68.50K |
| 2026-09-14 | $2.02 | -14.66% | $2.05 | $2.17 | $2.02 | 18.10K |
| 2026-09-11 | $2.37 | +2.91% | $2.30 | $2.37 | $2.23 | 20.30K |
| 2026-09-10 | $2.30 | -4.17% | $2.36 | $2.38 | $2.30 | 5.00K |
| 2026-09-09 | $2.40 | -2.83% | $2.39 | $2.40 | $2.34 | 6.80K |
| 2026-09-08 | $2.47 | -1.59% | $2.31 | $2.47 | $2.30 | 6.00K |
| 2026-09-04 | $2.51 | +1.21% | $2.48 | $2.51 | $2.35 | 7.30K |
| 2026-09-03 | $2.48 | -2.75% | $2.36 | $2.48 | $2.36 | 5.00K |
| 2026-09-02 | $2.55 | +1.19% | $2.44 | $2.65 | $2.31 | 22.90K |
| 2026-09-01 | $2.52 | +2.44% | $2.35 | $2.80 | $2.25 | 62.40K |
| 2026-08-31 | $2.46 | +0.41% | $2.33 | $2.53 | $2.13 | 40.00K |
| 2026-08-28 | $2.45 | 0.00% | $2.54 | $2.54 | $2.45 | 1.22M |
| 2026-08-27 | $2.45 | -5.04% | $2.55 | $2.55 | $2.45 | 2.70K |
| 2026-08-26 | $2.58 | -0.39% | $2.52 | $2.58 | $2.52 | 1.50K |
| 2026-08-25 | $2.59 | -1.15% | $2.49 | $2.59 | $2.49 | 2.50K |
| 2026-08-24 | $2.62 | +5.65% | $2.68 | $2.68 | $2.52 | 6.90K |
| 2026-08-21 | $2.48 | -9.16% | $2.62 | $2.64 | $2.44 | 7.40K |
| 2026-08-20 | $2.73 | +1.87% | $2.62 | $2.75 | $2.38 | 11.90K |
| 2026-08-19 | $2.68 | +6.77% | $2.52 | $2.68 | $2.52 | 88.90K |
| 2026-08-18 | $2.51 | -6.69% | $2.68 | $2.68 | $2.51 | 4.60K |
| 2026-08-17 | $2.69 | +1.13% | $2.87 | $2.87 | $2.58 | 9.60K |
| 2026-08-14 | $2.66 | -3.27% | $2.78 | $3.00 | $2.65 | 5.50K |
| 2026-08-13 | $2.75 | -1.08% | $2.71 | $2.75 | $2.70 | 7.10K |
| 2026-08-12 | $2.78 | -7.95% | $3.02 | $3.02 | $2.75 | 10.30K |
| 2026-08-11 | $3.02 | +11.44% | $2.74 | $3.09 | $2.74 | 12.20K |
| 2026-08-10 | $2.71 | -5.57% | $2.69 | $2.91 | $2.67 | 9.20K |
| 2026-08-07 | $2.87 | -0.35% | $2.95 | $2.95 | $2.63 | 14.90K |
| 2026-08-06 | $2.88 | +0.35% | $2.94 | $2.94 | $2.80 | 4.40K |
| 2026-08-05 | $2.87 | -0.69% | $3.06 | $3.12 | $2.75 | 15.30K |
| 2026-08-04 | $2.89 | +0.35% | $3.09 | $3.09 | $2.89 | 1.50K |
| 2026-08-03 | $2.88 | -3.03% | $2.91 | $3.13 | $2.87 | 7.40K |
| 2026-07-31 | $2.97 | -4.50% | $3.21 | $3.21 | $2.84 | 7.00K |
| 2026-07-30 | $3.11 | 0.00% | $3.11 | $3.32 | $3.10 | 7.20K |
| 2026-07-29 | $3.11 | +1.97% | $3.29 | $3.29 | $3.10 | 12.40K |
| 2026-07-28 | $3.05 | +3.04% | $3.08 | $3.10 | $3.00 | 147.80K |
| 2026-07-27 | $2.96 | -6.92% | $3.09 | $3.10 | $2.96 | 5.70K |
| 2026-07-24 | $3.18 | -7.29% | $3.28 | $3.38 | $2.99 | 20.40K |
| 2026-07-23 | $3.43 | +3.00% | $3.32 | $3.49 | $3.21 | 26.20K |
| 2026-07-22 | $3.33 | -2.92% | $3.40 | $3.40 | $3.16 | 9.30K |
| 2026-07-21 | $3.43 | +1.78% | $3.36 | $3.70 | $3.15 | 32.70K |
| 2026-07-20 | $3.37 | -2.32% | $3.44 | $3.50 | $3.30 | 17.30K |
| 2026-07-17 | $3.45 | -1.71% | $3.50 | $3.59 | $3.08 | 42.20K |
| 2026-07-16 | $3.51 | +7.67% | $3.39 | $3.52 | $3.22 | 45.70K |
| 2026-07-15 | $3.26 | +1.87% | $3.21 | $3.26 | $3.03 | 10.80K |
| 2026-07-14 | $3.20 | 0.00% | $3.30 | $3.30 | $3.10 | 35.70K |
| 2026-07-13 | $3.20 | -3.03% | $3.24 | $3.28 | $2.73 | 64.90K |
| 2026-07-10 | $3.30 | -12.47% | $3.51 | $3.51 | $3.05 | 139.30K |
| 2026-07-09 | $3.77 | +6.50% | $4.22 | $4.22 | $3.60 | 1.37M |
| 2026-07-08 | $3.54 | +40.48% | $3.55 | $3.80 | $3.09 | 25.80M |
| 2026-07-07 | $2.52 | -4.91% | $2.64 | $2.70 | $2.51 | 5.62M |
| 2026-07-06 | $2.65 | -1.49% | $2.69 | $2.80 | $2.57 | 8.00K |
| 2026-07-02 | $2.69 | +6.75% | $2.39 | $2.70 | $2.39 | 17.10K |
| 2026-07-01 | $2.52 | +10.04% | $2.39 | $2.55 | $2.39 | 5.90K |
| 2026-06-30 | $2.29 | -7.29% | $2.55 | $2.60 | $2.29 | 36.70K |
| 2026-06-29 | $2.47 | -4.63% | $2.85 | $2.85 | $2.47 | 21.20K |
| 2026-06-26 | $2.59 | -4.43% | $2.73 | $2.94 | $2.54 | 13.90K |
| 2026-06-25 | $2.71 | -3.21% | $2.93 | $3.07 | $2.71 | 16.30K |
| 2026-06-24 | $2.80 | -6.67% | $3.00 | $3.03 | $2.80 | 13.50K |
| 2026-06-23 | $3.00 | +3.09% | $3.10 | $3.21 | $2.91 | 11.10K |
| 2026-06-22 | $2.91 | -7.03% | $3.09 | $3.12 | $2.91 | 18.20K |
| 2026-06-18 | $3.13 | -2.49% | $3.08 | $3.35 | $3.08 | 9.10K |
| 2026-06-17 | $3.21 | +4.56% | $3.16 | $3.59 | $3.02 | 62.50K |
| 2026-06-16 | $3.07 | -7.53% | $3.16 | $3.39 | $3.04 | 72.80K |
| 2026-06-15 | $3.32 | +1.22% | $3.38 | $3.49 | $3.30 | 39.00K |
| 2026-06-12 | $3.28 | +2.18% | $3.14 | $3.53 | $3.07 | 102.20K |
| 2026-06-11 | $3.21 | +3.88% | $2.94 | $3.21 | $2.74 | 42.60K |
| 2026-06-10 | $3.09 | -3.13% | $3.15 | $3.19 | $2.90 | 26.60K |
| 2026-06-09 | $3.19 | -6.18% | $3.44 | $3.59 | $3.13 | 39.80K |
| 2026-06-08 | $3.40 | +3.03% | $3.45 | $3.59 | $3.40 | 38.30K |
| 2026-06-05 | $3.30 | -19.51% | $3.76 | $3.93 | $3.30 | 143.60K |
| 2026-06-04 | $4.10 | +10.22% | $3.66 | $4.33 | $3.36 | 2.27M |
| 2026-06-03 | $3.72 | +1.92% | $3.68 | $4.59 | $3.68 | 163.60K |
| 2026-06-02 | $3.65 | -2.67% | $3.47 | $4.40 | $3.27 | 186.10K |
| 2026-06-01 | $3.75 | -4.09% | $3.88 | $4.20 | $2.88 | 507.50K |
| 2026-05-29 | $3.91 | +39.64% | $4.55 | $6.08 | $3.40 | 21.87M |
| 2026-05-28 | $2.80 | +29.03% | $3.10 | $3.41 | $2.22 | 17.40M |
| 2026-05-27 | $2.17 | +7.96% | $1.98 | $2.25 | $1.95 | 19.00K |
| 2026-05-26 | $2.01 | +0.50% | $2.07 | $2.07 | $1.92 | 5.40K |
| 2026-05-22 | $2.00 | -3.85% | $1.93 | $2.00 | $1.80 | 5.30K |