Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itm Power Plc (OP: ITMPF )

0.6616 -0.0669 (-9.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.350 7.350 7.350 35,515 +0.60(+8.89%)
Dec 30, 2020 6.890 6.890 6.680 6.750 35,515 -0.14(-2.03%)
Dec 29, 2020 6.760 7.050 6.450 6.890 162,342 -0.59(-7.89%)
Dec 28, 2020 7.490 7.600 6.950 7.480 100,030 +0.68(+10.00%)
Dec 24, 2020 6.490 7.250 6.490 6.800 73,000 +0.33(+5.02%)
Dec 23, 2020 6.320 6.490 6.190 6.475 113,582 +0.42(+6.94%)
Dec 22, 2020 5.980 6.100 5.900 6.055 39,549 +0.17(+2.98%)
Dec 21, 2020 5.580 5.950 5.530 5.880 64,826 +0.10(+1.77%)
Dec 18, 2020 5.900 5.900 5.680 5.778 59,300 +0.03(+0.49%)
Dec 17, 2020 5.420 5.750 5.420 5.750 16,525 +0.32(+5.89%)
Dec 16, 2020 5.384 5.460 5.350 5.430 35,348 +0.10(+1.97%)
Dec 15, 2020 5.125 5.400 5.125 5.325 17,685 +0.63(+13.54%)
Dec 14, 2020 4.930 4.930 4.600 4.690 48,979 -0.21(-4.29%)
Dec 11, 2020 5.066 5.120 4.900 4.900 22,100 -0.12(-2.31%)
Dec 10, 2020 5.110 5.110 4.950 5.016 29,829 -0.08(-1.65%)
Dec 09, 2020 5.356 5.400 5.000 5.100 30,120 -0.17(-3.23%)
Dec 08, 2020 5.323 5.350 5.250 5.270 44,935 -0.03(-0.57%)
Dec 07, 2020 5.200 5.370 5.200 5.300 277,703 +0.25(+4.95%)
Dec 04, 2020 4.900 5.070 4.900 5.050 36,900 +0.18(+3.70%)
Dec 03, 2020 4.950 4.995 4.790 4.870 33,740 -0.08(-1.62%)
Dec 02, 2020 5.020 5.020 4.750 4.950 83,461 -0.20(-3.93%)
Dec 01, 2020 5.100 5.250 5.100 5.152 48,629 +0.18(+3.57%)
Nov 30, 2020 4.960 5.130 4.950 4.975 37,905 +0.12(+2.58%)
Nov 27, 2020 5.010 5.050 4.805 4.850 41,700 -0.05(-1.02%)
Nov 25, 2020 4.876 4.960 4.750 4.900 195,400 +0.14(+2.83%)
Nov 24, 2020 4.880 4.980 4.700 4.765 58,822 -0.33(-6.39%)
Nov 23, 2020 4.965 5.090 4.850 5.090 97,299 +0.48(+10.41%)
Nov 20, 2020 4.630 4.790 4.555 4.610 80,900 +0.08(+1.77%)
Nov 19, 2020 4.380 4.550 4.316 4.530 45,942 +0.24(+5.59%)
Nov 18, 2020 4.210 4.290 4.200 4.290 25,056 +0.24(+5.93%)
Nov 17, 2020 4.010 4.050 3.880 4.050 21,935 +0.14(+3.58%)
Nov 16, 2020 3.950 3.950 3.900 3.910 19,266 +0.02(+0.51%)
Nov 13, 2020 3.855 3.950 3.760 3.890 19,800 +0.06(+1.70%)
Nov 12, 2020 3.950 3.950 3.780 3.825 13,600 +0.12(+3.10%)
Nov 11, 2020 3.700 3.880 3.700 3.710 32,772 +0.17(+4.95%)
Nov 10, 2020 3.680 3.680 3.500 3.535 9,434 +0.04(+1.29%)
Nov 09, 2020 3.680 3.680 3.490 3.490 21,781 -0.09(-2.51%)
Nov 06, 2020 3.600 3.650 3.500 3.580 5,900 +0.06(+1.85%)
Nov 05, 2020 3.475 3.600 3.475 3.515 13,890 +0.06(+1.74%)
Nov 04, 2020 3.500 3.510 3.340 3.455 36,202 -0.06(-1.85%)
Nov 03, 2020 3.360 3.530 3.360 3.520 58,307 +0.27(+8.31%)
Nov 02, 2020 3.190 3.330 3.190 3.250 20,968 +0.25(+8.33%)
Oct 30, 2020 2.920 3.000 2.920 3.000 13,000 +0.00(+0.00%)
Oct 29, 2020 2.940 3.000 2.940 3.000 6,144 +0.06(+2.04%)
Oct 28, 2020 3.100 3.130 2.880 2.940 63,794 -0.37(-11.18%)
Oct 27, 2020 3.260 3.350 3.250 3.310 11,619 +0.02(+0.61%)
Oct 26, 2020 3.446 3.470 3.275 3.290 9,379 -0.21(-5.87%)
Oct 23, 2020 3.518 3.550 3.450 3.495 26,300 +0.11(+3.16%)
Oct 22, 2020 3.470 3.470 3.350 3.388 3,841 +0.04(+1.26%)
Oct 21, 2020 3.410 3.470 3.250 3.346 28,044 -0.11(-3.29%)
Oct 20, 2020 3.415 3.520 3.320 3.460 20,759 -0.12(-3.35%)
Oct 19, 2020 3.510 3.630 3.510 3.580 15,909 -0.00(-0.06%)
Oct 16, 2020 3.600 3.650 3.510 3.582 10,500 -0.02(-0.50%)
Oct 15, 2020 3.730 3.730 3.510 3.600 19,921 -0.25(-6.49%)
Oct 14, 2020 3.835 3.850 3.726 3.850 12,446 -0.06(-1.53%)
Oct 13, 2020 3.830 3.930 3.750 3.910 30,140 -0.14(-3.41%)
Oct 12, 2020 3.880 4.100 3.880 4.048 62,053 +0.25(+6.53%)
Oct 09, 2020 3.890 3.900 3.710 3.800 13,000 -0.13(-3.36%)
Oct 08, 2020 3.980 4.000 3.814 3.932 21,156 -0.06(-1.50%)
Oct 07, 2020 3.950 4.000 3.940 3.992 20,995 +0.15(+3.85%)
Oct 06, 2020 3.900 3.950 3.700 3.844 24,498 -0.05(-1.18%)
Oct 05, 2020 3.734 3.890 3.700 3.890 29,847 +0.14(+3.73%)
Oct 02, 2020 3.580 3.810 3.580 3.750 26,600 +0.07(+1.90%)
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.