Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 45.55 | -0.08 | -0.18% | 45.50 | 45.86 | 45.08 | 1,368,344 |
| Dec 23 2024 | 45.63 | 1.31 | 2.96% | 44.88 | 45.78 | 44.32 | 3,827,975 |
| Dec 20 2024 | 44.32 | 1.65 | 3.87% | 42.20 | 44.4223 | 42.20 | 5,934,025 |
| Dec 19 2024 | 42.67 | -0.97 | -2.22% | 43.915 | 44.02 | 42.47 | 3,851,897 |
| Dec 18 2024 | 43.64 | -3.14 | -6.71% | 46.65 | 46.903 | 43.31 | 3,460,214 |
| Dec 17 2024 | 46.78 | -0.38 | -0.81% | 46.7601 | 47.82 | 46.375 | 5,728,847 |
| Dec 16 2024 | 47.16 | 1.08 | 2.34% | 45.85 | 47.32 | 44.8812 | 4,901,491 |
| Dec 13 2024 | 46.08 | -0.35 | -0.75% | 46.10 | 46.16 | 45.00 | 3,887,027 |
| Dec 12 2024 | 46.43 | 0.03 | 0.06% | 45.86 | 46.59 | 45.81 | 3,242,291 |
| Dec 11 2024 | 46.40 | 0.97 | 2.14% | 45.21 | 46.53 | 44.59 | 4,483,957 |
| Dec 10 2024 | 45.43 | -4.70 | -9.38% | 47.075 | 48.17 | 45.00 | 9,416,856 |
| Dec 09 2024 | 50.13 | -2.14 | -4.09% | 51.45 | 51.93 | 49.80 | 5,790,310 |
| Dec 06 2024 | 52.27 | -2.86 | -5.19% | 52.53 | 54.43 | 51.62 | 10,714,602 |
| Dec 05 2024 | 55.13 | -0.71 | -1.27% | 55.22 | 55.97 | 54.87 | 4,542,952 |
| Dec 04 2024 | 55.84 | 1.21 | 2.21% | 55.42 | 56.78 | 54.75 | 3,586,312 |
| Dec 03 2024 | 54.63 | 0.98 | 1.83% | 52.69 | 54.67 | 52.55 | 2,656,741 |
| Dec 02 2024 | 53.65 | 0.16 | 0.30% | 54.32 | 55.27 | 53.37 | 2,288,140 |
| Nov 29 2024 | 53.49 | -0.25 | -0.47% | 54.1484 | 54.4301 | 53.17 | 1,034,127 |
| Nov 27 2024 | 53.74 | -1.65 | -2.98% | 54.925 | 55.25 | 53.02 | 1,999,080 |
| Nov 26 2024 | 55.39 | -0.11 | -0.20% | 55.29 | 55.7964 | 54.43 | 1,755,312 |
| Nov 25 2024 | 55.50 | -0.85 | -1.51% | 57.07 | 57.14 | 55.09 | 3,591,241 |
| Nov 22 2024 | 56.35 | 1.47 | 2.68% | 55.86 | 56.76 | 54.7701 | 3,175,875 |
| Nov 21 2024 | 54.88 | 2.25 | 4.28% | 53.75 | 55.39 | 53.35 | 2,815,991 |
| Nov 20 2024 | 52.63 | 0.40 | 0.77% | 52.90 | 53.0059 | 51.24 | 2,026,426 |
| Nov 19 2024 | 52.23 | 2.74 | 5.54% | 48.91 | 52.26 | 48.72 | 3,323,351 |
| Nov 18 2024 | 49.49 | -0.02 | -0.04% | 50.00 | 50.09 | 49.30 | 1,911,335 |
| Nov 15 2024 | 49.51 | -1.40 | -2.75% | 50.91 | 50.91 | 49.00 | 2,219,454 |
| Nov 14 2024 | 50.91 | -1.95 | -3.69% | 53.25 | 53.35 | 50.7151 | 2,389,803 |
| Nov 13 2024 | 52.86 | 0.52 | 0.99% | 52.79 | 53.98 | 52.52 | 3,552,293 |
| Nov 12 2024 | 52.34 | -0.18 | -0.34% | 52.17 | 53.62 | 52.01 | 2,388,293 |
| Nov 11 2024 | 52.52 | -0.20 | -0.38% | 53.17 | 53.68 | 52.50 | 2,099,406 |
| Nov 08 2024 | 52.72 | 0.95 | 1.84% | 51.9675 | 52.81 | 51.42 | 2,032,804 |
| Nov 07 2024 | 51.77 | 1.51 | 3.00% | 50.965 | 51.83 | 50.5001 | 2,315,519 |
| Nov 06 2024 | 50.26 | 2.02 | 4.19% | 49.29 | 50.30 | 48.7749 | 4,625,347 |
| Nov 05 2024 | 48.24 | 1.58 | 3.39% | 46.605 | 48.51 | 46.11 | 2,116,793 |
| Nov 04 2024 | 46.66 | 0.44 | 0.95% | 45.92 | 47.26 | 45.76 | 1,584,627 |
| Nov 01 2024 | 46.22 | -1.57 | -3.29% | 48.00 | 48.00 | 45.98 | 2,976,577 |
| Oct 31 2024 | 47.79 | -1.56 | -3.16% | 49.10 | 49.11 | 47.67 | 1,832,500 |
| Oct 30 2024 | 49.35 | 0.77 | 1.59% | 48.485 | 49.77 | 48.37 | 1,811,862 |
| Oct 29 2024 | 48.58 | 0.99 | 2.08% | 47.61 | 48.93 | 47.3018 | 1,267,506 |
| Oct 28 2024 | 47.59 | -0.10 | -0.21% | 47.96 | 47.995 | 47.46 | 1,271,514 |
| Oct 25 2024 | 47.69 | -0.58 | -1.20% | 48.33 | 48.798 | 47.66 | 1,689,207 |
| Oct 24 2024 | 48.27 | 1.00 | 2.12% | 48.09 | 48.695 | 47.89 | 1,564,173 |
| Oct 23 2024 | 47.27 | 0.63 | 1.35% | 46.50 | 47.29 | 46.06 | 2,020,502 |
| Oct 22 2024 | 46.64 | -2.50 | -5.09% | 48.20 | 48.31 | 46.46 | 3,384,226 |
| Oct 21 2024 | 49.14 | -0.86 | -1.72% | 49.68 | 50.79 | 48.91 | 1,641,360 |
| Oct 18 2024 | 50.00 | 0.83 | 1.69% | 49.24 | 50.66 | 49.04 | 1,520,003 |
| Oct 17 2024 | 49.17 | -0.33 | -0.67% | 49.89 | 50.0843 | 48.83 | 1,279,675 |
| Oct 16 2024 | 49.50 | -0.77 | -1.53% | 50.11 | 50.208 | 48.31 | 1,951,882 |
| Oct 15 2024 | 50.27 | -0.22 | -0.44% | 50.43 | 51.07 | 50.10 | 1,784,399 |
| Oct 14 2024 | 50.49 | -0.01 | -0.02% | 50.89 | 50.89 | 49.44 | 1,933,173 |
| Oct 11 2024 | 50.50 | -0.11 | -0.22% | 50.99 | 51.53 | 50.405 | 2,347,592 |
| Oct 10 2024 | 50.61 | 2.68 | 5.59% | 47.77 | 50.66 | 47.68 | 4,982,093 |
| Oct 09 2024 | 47.93 | 0.67 | 1.42% | 47.76 | 48.26 | 47.57 | 1,715,296 |
| Oct 08 2024 | 47.26 | -0.52 | -1.09% | 48.0837 | 48.42 | 47.19 | 1,785,887 |
| Oct 07 2024 | 47.78 | 0.18 | 0.38% | 47.36 | 48.09 | 46.85 | 2,125,924 |
| Oct 04 2024 | 47.60 | 1.87 | 4.09% | 46.58 | 47.97 | 46.11 | 2,206,166 |
| Oct 03 2024 | 45.73 | 0.08 | 0.18% | 45.63 | 46.0499 | 45.31 | 2,653,726 |
| Oct 02 2024 | 45.65 | -1.09 | -2.33% | 46.09 | 46.245 | 45.32 | 3,267,957 |
| Oct 01 2024 | 46.74 | -1.38 | -2.87% | 48.01 | 48.05 | 46.38 | 2,987,070 |
| Sep 30 2024 | 48.12 | 0.60 | 1.26% | 47.75 | 48.69 | 47.2901 | 4,247,030 |
| Sep 27 2024 | 47.52 | -1.02 | -2.10% | 49.00 | 49.00 | 47.485 | 2,630,678 |
| Sep 26 2024 | 48.54 | -0.84 | -1.70% | 49.98 | 49.98 | 48.3186 | 2,425,328 |
