Singapore markets closed

iHuman Inc. (IH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8100-0.0800 (-2.77%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20222.87702.92602.76002.81002.810014,600
14 Jan 20223.08003.08002.83002.89002.890012,300
13 Jan 20223.10003.23003.00003.04003.040026,200
12 Jan 20223.04003.36003.01003.15003.150085,600
11 Jan 20222.92002.92002.75002.82002.820093,200
10 Jan 20222.95003.10002.73002.79002.790036,000
07 Jan 20223.11003.16002.98002.98002.980012,400
06 Jan 20223.03003.25002.95003.01503.015052,700
05 Jan 20222.81603.10002.81603.08003.08009,200
04 Jan 20222.99003.11102.97002.97002.97009,000
03 Jan 20222.75003.02002.75003.01003.01007,500
31 Dec 20212.76002.93002.76002.80002.800036,700
30 Dec 20212.67002.86002.67002.77002.770047,000
29 Dec 20212.93002.94602.70002.70002.700016,000
28 Dec 20213.00003.06502.90002.90002.900019,600
27 Dec 20212.93003.12002.93003.00003.000030,300
23 Dec 20213.08003.10003.00003.02003.020035,800
22 Dec 20212.95003.13002.95003.02003.02007,100
21 Dec 20213.03003.14002.74002.95002.950071,600
20 Dec 20212.68002.72002.68002.72002.720015,700
17 Dec 20212.67002.84002.67002.69002.690013,400
16 Dec 20212.78002.82002.66002.67002.670017,500
15 Dec 20212.81002.93002.66002.66002.660035,800
14 Dec 20213.02003.14002.81002.81002.810065,000
13 Dec 20213.45003.46002.78002.83002.8300100,600
10 Dec 20213.55003.57003.41103.45003.450018,300
09 Dec 20213.68003.71003.35003.40003.400069,200
08 Dec 20213.88003.95003.76503.92003.920017,400
07 Dec 20213.90004.00003.85003.87003.870014,600
06 Dec 20213.71003.90003.69703.90003.900011,100
03 Dec 20214.23704.23703.71003.77003.770043,200
02 Dec 20214.11304.25404.00004.11004.110021,300
01 Dec 20214.11004.49004.11004.11004.110011,900
30 Nov 20214.27004.49004.05004.11004.110013,800
29 Nov 20214.41004.44504.30004.34004.34006,700
26 Nov 20214.70004.77004.30004.37004.370012,200
24 Nov 20214.86004.87004.68004.68004.68001,900
23 Nov 20215.01005.06004.66004.73004.730033,600
22 Nov 20215.15005.19004.83304.96004.96006,300
19 Nov 20214.90005.14004.90005.05005.05008,500
18 Nov 20215.16405.17004.84104.89004.89006,100
17 Nov 20215.21005.21004.95005.12005.120024,400
16 Nov 20214.87005.26004.73205.23005.230023,900
15 Nov 20214.63004.88004.53004.88004.88006,800
12 Nov 20214.60004.78004.40904.52004.520035,600
11 Nov 20214.83004.83004.54004.60004.60007,900
10 Nov 20214.80004.86004.66004.72004.72003,400
09 Nov 20214.70004.82004.66004.73004.73003,700
08 Nov 20214.72004.72004.60004.66004.660012,900
05 Nov 20214.71004.71004.25004.43004.430037,600
04 Nov 20214.98004.98004.30004.67004.670050,300
03 Nov 20215.12005.27004.71204.77004.770050,700
02 Nov 20215.18005.47005.00205.07005.070028,400
01 Nov 20215.08005.08004.76004.97004.97009,000
29 Oct 20215.09005.18004.94005.00005.000023,500
28 Oct 20214.93005.10004.93005.04005.04008,900
27 Oct 20215.00005.07004.86304.94504.94501,900
26 Oct 20215.13005.20004.80005.08005.080047,900
25 Oct 20214.94005.19004.93505.18005.18008,000
22 Oct 20215.17005.17004.89905.10005.10004,800
21 Oct 20215.21005.34004.89505.16005.160010,700
20 Oct 20215.19005.20005.12005.20005.20006,300
19 Oct 20215.17005.29005.05005.12005.120018,700
18 Oct 20215.15505.20005.07405.08005.080011,000
15 Oct 20215.07005.13004.99005.05005.050014,700
14 Oct 20215.16005.23004.68004.94004.940013,900
13 Oct 20215.28005.34005.02005.21005.21008,000
12 Oct 20215.21005.39005.16005.27005.270011,800
11 Oct 20214.90005.20004.90005.20005.200014,600
08 Oct 20214.99705.09004.86004.87004.870019,800
07 Oct 20214.70004.99004.70004.98004.980012,900
06 Oct 20214.40504.80004.40504.68004.680014,700
05 Oct 20214.48004.83004.44004.62004.620043,000
04 Oct 20214.83004.91004.40004.41004.410025,700
01 Oct 20214.65004.91004.61004.91004.910023,600
30 Sep 20214.66004.88004.63004.71004.710016,900
29 Sep 20214.97005.08004.52004.68004.680063,900
28 Sep 20214.99005.00004.64004.85004.850029,500
27 Sep 20214.86005.09904.74005.07005.070015,100
24 Sep 20214.74004.88504.57004.86004.860015,100
23 Sep 20214.72004.89004.52004.71004.710062,800
22 Sep 20214.89005.09604.74004.74004.740037,500
21 Sep 20215.00005.07004.59004.82004.8200171,400
20 Sep 20215.36005.39804.30004.96004.9600225,000
17 Sep 20215.26005.79105.26005.60005.600087,000
16 Sep 20216.19006.26005.04005.16005.1600169,800
15 Sep 20216.50006.56006.18006.25506.255035,100
14 Sep 20216.60007.18006.51006.53006.530050,500
13 Sep 20216.61406.71006.51006.67006.67004,900
10 Sep 20216.71206.84006.61006.72306.723014,400
09 Sep 20216.66006.93006.66006.79506.79504,400
08 Sep 20216.85006.95006.70106.79006.79004,400
07 Sep 20216.75007.05006.75007.02007.020028,700
03 Sep 20217.08007.27706.61006.61006.610073,100
02 Sep 20216.93007.14006.92007.06007.060013,300
01 Sep 20216.86007.03006.86006.95006.95007,000
31 Aug 20216.87006.94006.70106.86006.860010,500
30 Aug 20216.84006.94006.62006.82006.820015,100
27 Aug 20217.07007.12006.73006.73006.730017,500
26 Aug 20217.13007.14006.91007.06007.060015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...