iOThree Limited IOTR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,020,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |