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

Itm Power Plc (OP: ITMPF )

0.7220 +0.0590 (+8.90%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 (%)
Feb 26, 2021 7.200 7.582 7.090 7.326 30,600 +0.34(+4.81%)
Feb 25, 2021 7.530 7.590 6.840 6.990 32,092 -0.51(-6.80%)
Feb 24, 2021 7.170 7.700 7.170 7.500 25,116 +0.35(+4.90%)
Feb 23, 2021 6.990 7.150 6.410 7.150 88,822 -0.18(-2.52%)
Feb 22, 2021 7.800 7.810 7.300 7.335 50,956 -0.50(-6.44%)
Feb 19, 2021 7.772 8.105 7.640 7.840 30,500 +0.25(+3.36%)
Feb 18, 2021 7.580 7.700 7.410 7.585 64,577 -0.44(-5.54%)
Feb 17, 2021 8.510 8.580 7.800 8.030 63,324 -0.71(-8.12%)
Feb 16, 2021 8.950 9.000 8.730 8.740 72,073 +0.01(+0.06%)
Feb 12, 2021 8.765 8.900 8.735 8.735 44,300 +0.00(+0.00%)
Feb 11, 2021 8.650 8.900 8.500 8.735 57,834 +0.08(+0.98%)
Feb 10, 2021 8.570 8.980 8.570 8.650 26,411 +0.09(+1.05%)
Feb 09, 2021 8.550 8.670 8.060 8.560 95,300 -0.38(-4.25%)
Feb 08, 2021 8.960 8.980 8.810 8.940 84,336 -0.02(-0.22%)
Feb 05, 2021 9.250 9.300 8.882 8.960 39,500 -0.06(-0.67%)
Feb 04, 2021 8.822 9.118 8.660 9.020 80,382 +0.07(+0.78%)
Feb 03, 2021 8.640 8.950 8.640 8.950 45,848 +0.61(+7.29%)
Feb 02, 2021 8.230 8.400 8.100 8.342 81,814 +0.42(+5.33%)
Feb 01, 2021 8.060 8.330 7.785 7.920 49,753 +0.35(+4.62%)
Jan 29, 2021 7.800 7.800 7.100 7.570 96,300 -0.42(-5.32%)
Jan 28, 2021 8.950 8.950 7.900 7.995 130,397 -1.06(-11.66%)
Jan 27, 2021 9.160 9.400 8.900 9.050 87,558 -0.76(-7.79%)
Jan 26, 2021 9.400 10.00 9.400 9.815 105,044 +0.41(+4.41%)
Jan 25, 2021 9.422 9.470 9.220 9.400 46,153 +0.09(+0.92%)
Jan 22, 2021 9.200 9.400 9.020 9.314 70,800 +0.05(+0.58%)
Jan 21, 2021 9.268 9.348 9.200 9.260 90,300 +0.17(+1.88%)
Jan 20, 2021 9.060 9.250 8.980 9.089 65,261 +0.00(+0.04%)
Jan 19, 2021 8.950 9.190 8.650 9.085 77,561 +0.47(+5.47%)
Jan 15, 2021 9.010 9.010 8.450 8.614 106,300 -0.48(-5.29%)
Jan 14, 2021 9.220 9.450 8.900 9.095 126,332 -0.46(-4.76%)
Jan 13, 2021 8.650 9.550 8.280 9.550 266,657 +1.77(+22.75%)
Jan 12, 2021 7.630 7.920 7.500 7.780 75,456 +0.13(+1.70%)
Jan 11, 2021 7.540 7.650 7.250 7.650 84,223 -0.34(-4.32%)
Jan 08, 2021 8.050 8.170 7.800 7.995 316,200 +0.20(+2.50%)
Jan 07, 2021 7.730 7.838 7.600 7.800 99,067 +0.33(+4.42%)
Jan 06, 2021 7.350 7.600 7.270 7.470 70,434 +0.30(+4.18%)
Jan 05, 2021 7.190 7.220 6.870 7.170 87,851 -0.05(-0.69%)
Jan 04, 2021 7.450 7.510 7.140 7.220 97,460 -0.13(-1.77%)
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%)
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.