Skip to main content

iOThree Limited - Ordinary Shares (NQ:IOTR)

0.4170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.4450 0.4754 0.3200 0.4170 531,901 -0.04(-9.01%)
Jul 31, 2025 0.4534 0.5000 0.4340 0.4583 326,057 -0.01(-1.95%)
Jul 30, 2025 0.4740 0.4951 0.4501 0.4674 241,834 -0.02(-3.23%)
Jul 29, 2025 0.5037 0.5234 0.4667 0.4830 398,004 -0.03(-6.40%)
Jul 28, 2025 0.5000 0.5283 0.4930 0.5160 367,124 +0.00(+0.21%)
Jul 25, 2025 0.4900 0.5300 0.4811 0.5149 193,496 +0.01(+2.73%)
Jul 24, 2025 0.5142 0.5300 0.4936 0.5012 277,682 -0.01(-2.11%)
Jul 23, 2025 0.5200 0.5699 0.4850 0.5120 1,094,142 -0.00(-0.56%)
Jul 22, 2025 0.4365 0.5149 0.4225 0.5149 942,492 +0.06(+14.42%)
Jul 21, 2025 0.4800 0.4921 0.4260 0.4500 821,188 -0.05(-9.96%)
Jul 18, 2025 0.5015 0.5146 0.4750 0.4998 188,105 +0.00(+0.87%)
Jul 17, 2025 0.5100 0.5199 0.4559 0.4955 588,766 -0.02(-4.75%)
Jul 16, 2025 0.5249 0.5931 0.4823 0.5202 3,679,917 +0.02(+4.46%)
Jul 15, 2025 0.5000 0.5120 0.4700 0.4980 1,364,079 +0.02(+3.97%)
Jul 14, 2025 0.4700 0.4930 0.4505 0.4790 460,863 +0.03(+6.68%)
Jul 11, 2025 0.4300 0.4820 0.4268 0.4490 723,450 +0.03(+6.40%)
Jul 10, 2025 0.4130 0.4471 0.4100 0.4220 347,609 +0.01(+2.88%)
Jul 09, 2025 0.4065 0.4291 0.3915 0.4102 449,079 +0.00(+0.91%)
Jul 08, 2025 0.4000 0.4320 0.3998 0.4065 625,025 -0.02(-4.87%)
Jul 07, 2025 0.4018 0.4471 0.3715 0.4273 764,219 +0.02(+4.63%)
Jul 03, 2025 0.4076 0.4084 0.3911 0.4084 83,313 +0.00(+0.59%)
Jul 02, 2025 0.4000 0.4098 0.3952 0.4060 157,067 -0.00(-0.68%)
Jul 01, 2025 0.4200 0.4200 0.3971 0.4088 192,228 -0.00(-0.17%)
Jun 30, 2025 0.3910 0.4100 0.3910 0.4095 136,363 +0.01(+3.70%)
Jun 27, 2025 0.4099 0.4100 0.3900 0.3949 106,123 -0.02(-3.68%)
Jun 26, 2025 0.4000 0.4100 0.3901 0.4100 198,992 +0.02(+5.94%)
Jun 25, 2025 0.4190 0.4190 0.3771 0.3870 146,470 -0.03(-7.64%)
Jun 24, 2025 0.3800 0.4276 0.3732 0.4190 381,810 +0.02(+5.01%)
Jun 23, 2025 0.3850 0.4016 0.3827 0.3990 111,010 +0.01(+2.60%)
Jun 20, 2025 0.3983 0.4100 0.3827 0.3889 121,121 -0.01(-3.69%)
Jun 18, 2025 0.4150 0.4240 0.3935 0.4038 175,958 -0.02(-4.43%)
Jun 17, 2025 0.3946 0.4400 0.3860 0.4225 561,574 +0.02(+5.28%)
Jun 16, 2025 0.3714 0.4100 0.3619 0.4013 392,181 +0.03(+7.59%)
Jun 13, 2025 0.3853 0.3896 0.3522 0.3730 430,066 -0.01(-3.62%)
Jun 12, 2025 0.3778 0.3900 0.3660 0.3870 458,845 +0.01(+2.54%)
Jun 11, 2025 0.3698 0.3935 0.3689 0.3774 503,239 -0.00(-0.50%)
Jun 10, 2025 0.3800 0.3980 0.3570 0.3793 381,040 +0.01(+2.32%)
Jun 09, 2025 0.4050 0.4197 0.3200 0.3707 997,597 -0.04(-9.81%)
Jun 06, 2025 0.4291 0.4291 0.3893 0.4110 614,768 -0.00(-0.72%)
Jun 05, 2025 0.3970 0.4484 0.3900 0.4140 1,095,632 +0.03(+7.14%)
Jun 04, 2025 0.3900 0.4023 0.3826 0.3864 539,453 -0.01(-2.37%)
Jun 03, 2025 0.4100 0.4274 0.3901 0.3958 952,703 -0.05(-12.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.