Dark

IOTR
iOThree Limited
stock NASDAQ

At Close

Sep 9, 2026 3:59:30 PM EDT

2.39USD0.000%(+2.39)17,823

1.94Bid 2.85Ask 0.91Spread

Pre-market

Sep 10, 2026 9:28:30 AM EDT

2.41USD+0.837%(+0.02)0

After-hours

Sep 11, 2026 4:57:30 PM EDT

2.00USD-16.318%(-0.39)10,641

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	2.360000	2.3810	2.300000	2.3000	-4.167%	4,986	0.000%
2026-09-09	2.386806	2.4036	2.340000	2.4000	-2.834%	8,588	-4.167%
2026-09-08	2.313000	2.4700	2.300000	2.4700	-1.594%	6,338	-6.883%
2026-09-04	2.480000	2.5100	2.351200	2.5100	+1.210%	7,371	-8.367%
2026-09-03	2.360000	2.4800	2.360000	2.4800	-2.745%	5,341	-7.258%
2026-09-02	2.440000	2.6500	2.310000	2.5500	+1.190%	22,908	-9.804%
2026-09-01	2.350000	2.7985	2.250000	2.5200	+2.439%	62,387	-8.730%
2026-08-31	2.330000	2.5300	2.130000	2.4600	+0.408%	40,021	-6.504%
2026-08-28	2.540000	2.5400	2.450000	2.4500	0.000%	1,221,032	-6.122%
2026-08-27	2.550000	2.5500	2.450000	2.4500	-5.039%	2,727	-6.122%
2026-08-26	2.520000	2.5800	2.520000	2.5800	-0.386%	1,477	-10.853%
2026-08-25	2.490100	2.5900	2.490100	2.5900	-1.145%	2,531	-11.197%
2026-08-24	2.680000	2.6800	2.520000	2.6200	+5.645%	7,305	-12.214%
2026-08-21	2.620000	2.6400	2.443200	2.4800	-9.158%	7,601	-7.258%
2026-08-20	2.620000	2.7500	2.380000	2.7300	+1.866%	11,934	-15.751%
2026-08-19	2.520000	2.6800	2.516400	2.6800	+6.773%	88,927	-14.179%
2026-08-18	2.680000	2.6800	2.510000	2.5100	-6.691%	5,029	-8.367%
2026-08-17	2.870000	2.8700	2.580000	2.6900	+1.128%	9,575	-14.498%
2026-08-14	2.780000	3.0000	2.650100	2.6600	-3.273%	5,543	-13.534%
2026-08-13	2.715000	2.7500	2.700000	2.7500	-1.079%	7,073	-16.364%
2026-08-12	3.020000	3.0200	2.750000	2.7800	-7.947%	10,463	-17.266%
2026-08-11	2.740000	3.0900	2.740000	3.0200	+11.439%	12,319	-23.841%
2026-08-10	2.690000	2.9100	2.670000	2.7100	-5.575%	9,242	-15.129%
2026-08-07	2.950000	2.9500	2.630000	2.8700	-0.347%	14,925	-19.861%
2026-08-06	2.940000	2.9400	2.800000	2.8800	+0.348%	4,600	-20.139%
2026-08-05	3.055000	3.1231	2.750000	2.8700	-0.692%	15,366	-19.861%
2026-08-04	3.090000	3.0900	2.890000	2.8900	+0.347%	1,504	-20.415%
2026-08-03	2.910000	3.1262	2.870600	2.8800	-3.030%	7,400	-20.139%
2026-07-31	3.210000	3.2100	2.840000	2.9700	-4.502%	6,951	-22.559%
2026-07-30	3.110000	3.3200	3.100000	3.1100	0.000%	7,447	-26.045%
2026-07-29	3.290000	3.2900	3.100000	3.1100	+1.967%	12,382	-26.045%
2026-07-28	3.080000	3.1000	3.000100	3.0500	+3.041%	150,309	-24.590%
2026-07-27	3.090000	3.1000	2.960000	2.9600	-6.918%	5,696	-22.297%
2026-07-24	3.280000	3.3800	2.990000	3.1800	-7.289%	20,366	-27.673%
2026-07-23	3.320000	3.4900	3.211300	3.4300	+3.003%	26,174	-32.945%
2026-07-22	3.400000	3.4000	3.160000	3.3300	-2.915%	9,498	-30.931%
2026-07-21	3.360000	3.7000	3.150000	3.4300	+1.780%	32,978	-32.945%
2026-07-20	3.440000	3.5000	3.295000	3.3700	-2.319%	17,336	-31.751%
2026-07-17	3.500000	3.5900	3.080100	3.4500	-1.709%	42,437	-33.333%
2026-07-16	3.390000	3.5200	3.220000	3.5100	+7.669%	45,856	-34.473%
2026-07-15	3.210000	3.2600	3.030000	3.2600	+1.875%	10,921	-29.448%
2026-07-14	3.300000	3.3000	3.100000	3.2000	0.000%	35,279	-28.125%
2026-07-13	3.240000	3.2800	2.730000	3.2000	-3.030%	64,941	-28.125%
2026-07-10	3.510000	3.5100	3.050000	3.3000	-12.467%	139,327	-30.303%
2026-07-09	4.220000	4.2200	3.600000	3.7700	+6.497%	1,373,221	-38.992%
2026-07-08	3.545000	3.8000	3.090000	3.5400	+40.476%	25,800,613	-35.028%
2026-07-07	2.640000	2.7050	2.510000	2.5200	-4.906%	5,615,339	-8.730%
2026-07-06	2.690000	2.8000	2.570000	2.6500	-1.487%	8,157	-13.208%
2026-07-02	2.390000	2.7000	2.390000	2.6900	+6.746%	17,084	-14.498%
2026-07-01	2.390000	2.5500	2.390000	2.5200	+10.044%	5,950	-8.730%
2026-06-30	2.550000	2.6000	2.290000	2.2900	-7.287%	36,694	+0.437%
2026-06-29	2.850000	2.8500	2.470000	2.4700	-4.633%	21,235	-6.883%
2026-06-26	2.730000	2.9400	2.540000	2.5900	-4.428%	14,049	-11.197%
2026-06-25	2.930000	3.0700	2.710000	2.7100	-3.214%	16,358	-15.129%
2026-06-24	3.000000	3.0300	2.800000	2.8000	-6.667%	13,926	-17.857%
2026-06-23	3.100000	3.2100	2.910000	3.0000	+3.093%	11,077	-23.333%
2026-06-22	3.090000	3.1200	2.910000	2.9100	-7.029%	18,225	-20.962%
2026-06-18	3.080000	3.3450	3.080000	3.1300	-2.492%	9,532	-26.518%
2026-06-17	3.160000	3.5860	3.020000	3.2100	+4.560%	62,536	-28.349%
2026-06-16	3.160000	3.3900	3.040000	3.0700	-7.530%	72,781	-25.081%
2026-06-15	3.380000	3.4885	3.300000	3.3200	+1.220%	39,917	-30.723%
2026-06-12	3.140000	3.5300	3.070000	3.2800	+2.181%	103,299	-29.878%
2026-06-11	2.940000	3.2100	2.740000	3.2100	+3.883%	42,576	-28.349%
2026-06-10	3.150000	3.1900	2.900000	3.0900	-3.135%	26,561	-25.566%
2026-06-09	3.440000	3.5902	3.130000	3.1900	-6.176%	40,091	-27.900%
2026-06-08	3.450000	3.5850	3.400000	3.4000	+3.030%	38,572	-32.353%
2026-06-05	3.760000	3.9300	3.300000	3.3000	-19.512%	143,621	-30.303%
2026-06-04	3.660000	4.3300	3.360000	4.1000	+10.215%	2,272,043	-43.902%
2026-06-03	3.680000	4.5900	3.680000	3.7200	+1.918%	163,575	-38.172%
2026-06-02	3.470000	4.4000	3.270000	3.6500	-2.667%	186,135	-36.986%
2026-06-01	3.880000	4.1960	2.880000	3.7500	-4.092%	507,465	-38.667%
2026-05-29	4.550000	6.0800	3.400100	3.9100	+39.643%	21,866,783	-41.176%
2026-05-28	3.100000	3.4100	2.220000	2.8000	+29.032%	17,400,404	-17.857%
2026-05-27	1.980000	2.2499	1.950000	2.1700	+7.960%	19,049	+5.991%
2026-05-26	2.065000	2.0650	1.920000	2.0100	+0.500%	5,472	+14.428%
2026-05-22	1.930000	2.0000	1.800100	2.0000	-3.846%	5,305	+15.000%
2026-05-21	1.960000	2.0800	1.920000	2.0800	+4.523%	6,300	+10.577%
2026-05-20	1.922400	2.1100	1.890000	1.9900	+4.737%	9,439	+15.578%
2026-05-19	2.008900	2.0261	1.900000	1.9000	-7.322%	3,515	+21.053%
2026-05-18	2.035000	2.1100	2.035000	2.0501	+4.066%	11,630	+12.190%
2026-05-15	2.090000	2.1453	1.970000	1.9700	+0.510%	11,881	+16.751%
2026-05-14	2.130000	2.1500	1.880000	1.9600	-8.197%	13,130	+17.347%
2026-05-13	1.970000	2.4200	1.753100	2.1350	+8.376%	51,453	+7.728%
2026-05-12	2.080000	2.0800	1.970000	1.9700	-9.633%	2,874	+16.751%
2026-05-11	2.310000	2.3100	2.180000	2.1800	-5.423%	8,440	+5.505%
2026-05-08	2.390000	2.3910	2.220000	2.3050	-3.958%	4,432	-0.217%
2026-05-07	2.529300	2.5650	2.294100	2.4000	-4.004%	7,217	-4.167%
2026-05-06	2.418600	2.7099	2.310000	2.5001	+9.654%	57,719	-8.004%
2026-05-05	2.570000	2.5700	2.150000	2.2800	-10.588%	9,434	+0.877%
2026-05-04	2.643100	2.7008	2.535000	2.5500	-3.774%	2,935	-9.804%
2026-05-01	2.740000	2.8311	2.520000	2.6500	-2.930%	6,489	-13.208%
2026-04-30	2.775100	2.8299	2.720000	2.7300	-3.873%	4,761	-15.751%
2026-04-29	2.880000	3.0425	2.720100	2.8400	-3.401%	25,533	-19.014%
2026-04-28	2.740000	3.0800	2.710000	2.9400	+7.299%	46,159	-21.769%
2026-04-27	2.580000	2.7400	2.510000	2.7400	+9.600%	39,626	-16.058%
2026-04-24	2.480000	2.5800	2.410100	2.5000	+2.041%	6,279	-8.000%
2026-04-23	2.690000	2.6900	2.440000	2.4500	-9.259%	3,618	-6.122%
2026-04-22	2.650000	2.7500	2.380000	2.7000	+3.846%	11,776	-14.815%
2026-04-21	2.710000	2.7500	2.450000	2.6000	-4.059%	7,923	-11.538%
2026-04-20	2.690000	2.7573	2.520000	2.7100	-1.095%	10,758	-15.129%
2026-04-17	2.770000	2.7700	2.690000	2.7400	+1.107%	6,782	-16.058%
2026-04-16	2.690000	2.7100	2.520000	2.7100	+2.652%	4,808	-15.129%
2026-04-15	2.690000	2.7300	2.585000	2.6400	-5.036%	7,895	-12.879%
2026-04-14	2.770000	2.8000	2.700000	2.7800	-1.767%	9,950	-17.266%
2026-04-13	2.730000	2.9650	2.600000	2.8300	+1.434%	20,217	-18.728%
2026-04-10	2.800000	2.8700	2.580000	2.7900	+3.333%	23,523	-17.563%
2026-04-09	3.010000	3.0416	2.560000	2.7000	-13.183%	34,418	-14.815%
2026-04-08	3.380000	3.3800	2.910000	3.1100	-5.758%	67,590	-26.045%
2026-04-07	2.310000	3.3600	2.310000	3.3000	+42.857%	545,511	-30.303%
2026-04-06	2.750000	3.0000	2.220000	2.3100	-5.830%	8,228,036	-0.433%
2026-04-02	2.163600	2.7501	2.160000	2.4530	+15.164%	101,603	-6.237%
2026-04-01	2.150000	2.2850	2.126500	2.1300	-0.930%	6,616	+7.981%
2026-03-31	1.970000	2.2000	1.970000	2.1500	+10.825%	8,324	+6.977%
2026-03-30	2.209000	2.2600	1.940000	1.9400	-13.004%	7,659	+18.557%
2026-03-27	2.140000	2.4600	2.130600	2.2300	+7.729%	52,727	+3.139%
2026-03-26	1.981200	2.1800	1.780000	2.0700	+10.106%	31,645	+11.111%
2026-03-25	1.650000	2.2890	1.650000	1.8800	+9.942%	57,234	+22.340%
2026-03-24	1.680000	1.8100	1.680000	1.7100	+2.395%	18,094	+34.503%
2026-03-23	1.550000	1.7000	1.510000	1.6700	+7.051%	19,973	+37.725%
2026-03-20	1.639300	1.6522	1.560000	1.5600	-5.455%	28,551	+47.436%
2026-03-19	1.839900	1.8399	1.580000	1.6500	-10.811%	15,540	+39.394%
2026-03-18	1.820000	1.8900	1.760000	1.8500	-0.538%	11,447	+24.324%
2026-03-17	2.080000	2.0950	1.830000	1.8600	-10.145%	37,669	+23.656%
2026-03-16	2.070000	2.2800	1.980000	2.0700	+4.545%	56,831	+11.111%
2026-03-13	2.010000	2.1299	1.930000	1.9800	-1.527%	12,319	+16.162%
2026-03-12	2.060100	2.1212	1.980000	2.0107	-1.436%	18,461	+14.388%
2026-03-11	2.090000	2.1150	2.020000	2.0400	+0.990%	14,976	+12.745%
2026-03-10	2.020000	2.1790	2.010100	2.0200	+0.498%	66,051	+13.861%
2026-03-09	2.070000	2.0700	1.844400	2.0100	+2.030%	13,997	+14.428%
2026-03-06	1.966500	2.0000	1.940000	1.9700	+0.510%	9,657	+16.751%
2026-03-05	1.930000	1.9650	1.905000	1.9600	+3.158%	7,427	+17.347%
2026-03-04	1.949900	1.9702	1.900000	1.9000	-2.564%	15,665	+21.053%
2026-03-03	2.000000	2.0256	1.940000	1.9500	-4.412%	11,960	+17.949%
2026-03-02	2.080000	2.1194	1.880000	2.0400	-6.849%	46,366	+12.745%
2026-02-27	2.120000	2.2399	2.110100	2.1900	+3.302%	25,547	+5.023%
2026-02-26	2.160000	2.1600	2.117100	2.1200	-2.752%	7,217	+8.491%
2026-02-25	2.130000	2.1800	2.130000	2.1800	+4.306%	3,792	+5.505%
2026-02-24	2.220000	2.2600	2.090000	2.0900	-6.278%	40,616	+10.048%
2026-02-23	2.230000	2.3700	2.170100	2.2300	-3.879%	47,285	+3.139%
2026-02-20	2.500000	2.5100	2.310000	2.3200	-6.452%	60,021	-0.862%
2026-02-19	2.400000	2.7197	2.380100	2.4800	+5.532%	74,025	-7.258%
2026-02-18	2.560000	2.6500	2.320000	2.3500	-9.266%	38,115	-2.128%
2026-02-17	2.848000	2.8480	2.590000	2.5900	-9.123%	36,354	-11.197%
2026-02-13	2.740000	3.3300	2.740000	2.8500	+4.779%	237,985	-19.298%
2026-02-12	2.930000	2.9600	2.700000	2.7200	-9.182%	60,962	-15.441%
2026-02-11	2.990000	3.0500	2.840000	2.9950	+3.276%	143,827	-23.205%
2026-02-10	3.022500	3.0450	2.798700	2.9000	-3.010%	59,713	-20.690%
2026-02-09	3.140000	3.1585	2.850000	2.9900	-1.645%	73,345	-23.077%
2026-02-06	2.910000	3.3000	2.800000	3.0400	+4.467%	95,363	-24.342%
2026-02-05	2.910000	3.0500	2.900000	2.9100	-2.676%	44,168	-20.962%
2026-02-04	2.950000	3.1250	2.910000	2.9900	0.000%	36,923	-23.077%
2026-02-03	3.270000	3.2995	2.920000	2.9900	-11.012%	96,445	-23.077%
2026-02-02	4.040000	4.0400	3.100000	3.3600	-23.810%	197,733	-31.548%
2026-01-30	4.530000	5.0800	4.390000	4.4100	-4.545%	337,828	-47.846%
2026-01-29	3.980000	4.7500	3.800000	4.6200	+6.207%	1,313,575	-50.216%
2026-01-28	4.320000	4.9988	4.124290	4.3500	+3.081%	518,274	-47.126%
2026-01-27	3.480000	4.4300	3.480000	4.2200	+6.566%	1,347,072	-45.498%
2026-01-26	4.340000	4.4000	3.070100	3.9600	-25.704%	319,030	-41.919%
2026-01-23	4.450000	5.5100	4.450000	5.3300	+4.510%	999,213	-56.848%
2026-01-22	6.580000	7.4700	4.510000	5.1000	+74.061%	53,553,254	-54.902%
2026-01-21	2.550000	2.9800	2.530000	2.9300	+12.261%	489,870	-21.502%
2026-01-20	2.480000	2.7500	2.470600	2.6100	-1.136%	87,153	-11.877%
2026-01-16	2.560000	2.7400	2.460100	2.6400	-12.292%	130,412	-12.879%
2026-01-15	2.690000	3.2376	2.440000	3.0100	+2.207%	666,829	-23.588%
2026-01-14	3.170000	3.2999	2.763900	2.9450	-25.819%	420,628	-21.902%
2026-01-13	3.220000	4.1000	3.040000	3.9700	+52.107%	23,312,952	-42.065%
2026-01-12	2.570000	2.6100	2.520000	2.6100	+1.556%	3,489	-11.877%
2026-01-09	2.540000	2.5900	2.520000	2.5700	+2.390%	8,425	-10.506%
2026-01-08	2.450000	2.5100	2.450000	2.5100	+3.292%	6,025	-8.367%
2026-01-07	2.470000	2.6699	2.410000	2.4300	-5.814%	3,098	-5.350%
2026-01-06	2.706900	2.7069	2.450000	2.5800	+1.176%	2,726	-10.853%
2026-01-05	2.400000	2.5900	2.400000	2.5500	-0.391%	6,232	-9.804%
2026-01-02	2.470000	2.6500	2.460000	2.5600	+4.703%	9,279	-10.156%
2025-12-31	2.380000	2.7000	2.340000	2.4450	-1.012%	39,132	-5.930%
2025-12-30	2.500000	2.6800	2.410000	2.4700	-1.200%	18,566	-6.883%
2025-12-29	2.612600	2.6126	2.430000	2.5000	-10.500%	5,569	-8.000%
2025-12-26	2.750000	2.7933	2.610000	2.7933	+5.011%	7,775	-17.660%
2025-12-24	2.720000	2.8200	2.660000	2.6600	-5.338%	4,955	-13.534%
2025-12-23	2.680000	2.8100	2.620000	2.8100	+7.252%	13,528	-18.149%
2025-12-22	2.640000	2.6400	2.490100	2.6200	-5.072%	15,166	-12.214%
2025-12-19	2.725000	2.8800	2.480000	2.7600	+2.679%	171,147	-16.667%
2025-12-18	2.370000	2.6900	2.370000	2.6880	+9.714%	13,136	-14.435%
2025-12-17	2.410000	2.4800	2.240000	2.4500	+3.814%	24,059	-6.122%
2025-12-16	2.390000	2.5000	2.360000	2.3600	-5.600%	26,237	-2.542%
2025-12-15	2.590000	2.5900	2.327995	2.5000	-4.580%	49,439	-8.000%
2025-12-12	2.690000	2.8899	2.620000	2.6200	-1.873%	22,330	-12.214%
2025-12-11	2.855000	2.8600	2.670000	2.6700	-5.654%	38,098	-13.858%
2025-12-10	2.650000	3.1900	2.650000	2.8300	-0.352%	91,445	-18.728%
2025-12-09	2.940000	2.9400	2.440000	2.8400	-3.072%	310,467	-19.014%
2025-12-08	3.060000	3.0800	2.870000	2.9300	-11.212%	4,268,667	-21.502%
2025-12-05	3.070000	3.3050	3.020000	3.3000	+8.374%	257,921	-30.303%
2025-12-04	3.100000	3.1100	2.930000	3.0450	-1.774%	14,041	-24.466%
2025-12-03	3.060000	3.1200	2.976900	3.1000	+1.639%	10,094	-25.806%
2025-12-02	3.050000	3.1375	2.953900	3.0500	-0.651%	19,208	-24.590%
2025-12-01	3.200000	3.2100	2.890100	3.0700	-7.808%	37,409	-25.081%
2025-11-28	3.100000	3.3900	2.940000	3.3300	+12.121%	143,408	-30.931%
2025-11-26	3.300000	3.3000	2.920000	2.9700	-11.869%	25,615	-22.559%
2025-11-25	3.200000	3.4000	3.040000	3.3700	+6.646%	135,024	-31.751%
2025-11-24	3.050000	3.1900	2.990000	3.1600	+5.333%	2,903	-27.215%
2025-11-21	3.100000	3.1900	2.780000	3.0000	-1.639%	11,154	-23.333%
2025-11-20	3.330000	3.3899	3.050000	3.0500	-7.012%	19,469	-24.590%
2025-11-19	3.170000	3.3600	3.170000	3.2800	+3.797%	27,270	-29.878%
2025-11-18	3.090000	3.3000	3.060000	3.1600	+0.637%	29,020	-27.215%
2025-11-17	2.930000	3.4750	2.910000	3.1400	+5.369%	95,060	-26.752%
2025-11-14	2.910000	3.0900	2.870000	2.9800	+1.017%	12,713	-22.819%
2025-11-13	3.290000	3.2900	2.830000	2.9500	-5.751%	50,633	-22.034%
2025-11-12	3.230000	3.3300	3.076000	3.1300	-3.096%	20,947	-26.518%
2025-11-11	3.445000	3.5800	3.170000	3.2300	-13.405%	54,527	-28.793%
2025-11-10	3.060000	3.7300	2.760000	3.7300	+28.488%	212,942	-38.338%
2025-11-07	2.870000	3.0000	2.561000	2.9030	+4.013%	78,698	-20.772%
2025-11-06	2.786000	2.9000	2.750000	2.7910	-3.426%	115,391	-17.592%
2025-11-05	2.811000	2.9000	2.811000	2.8900	+0.035%	11,425	-20.415%
2025-11-04	2.945000	3.0510	2.751000	2.8890	-4.842%	33,792	-20.388%
2025-11-03	2.955000	3.1800	2.951000	3.0360	-1.332%	22,443	-24.242%
2025-10-31	3.120000	3.3300	3.051000	3.0770	+0.293%	13,234	-25.252%
2025-10-30	3.106000	3.3500	3.008000	3.0680	-2.386%	19,801	-25.033%
2025-10-29	3.170000	3.4860	3.100000	3.1430	-2.844%	23,845	-26.822%
2025-10-28	3.100000	3.3720	3.000000	3.2350	+5.788%	21,941	-28.903%
2025-10-27	3.320000	3.3400	3.031000	3.0580	-5.676%	30,912	-24.787%
2025-10-24	3.060000	3.6580	3.060000	3.2420	+6.295%	59,623	-29.056%
2025-10-23	2.950000	3.3000	2.872000	3.0500	+2.109%	21,731	-24.590%
2025-10-22	3.100000	3.1000	2.979000	2.9870	-4.553%	8,049	-23.000%
2025-10-21	3.001000	3.2560	3.001000	3.1295	+0.887%	6,195	-26.506%
2025-10-20	2.900000	3.2590	2.890000	3.1020	+4.797%	12,668	-25.854%
2025-10-17	3.200000	3.2010	2.828000	2.9600	-7.846%	44,229	-22.297%
2025-10-16	3.305000	3.3990	3.200000	3.2120	-4.801%	36,779	-28.394%
2025-10-15	3.333000	3.4890	3.300000	3.3740	-3.490%	11,282	-31.832%
2025-10-14	3.431000	3.5500	3.301000	3.4960	-0.991%	11,964	-34.211%
2025-10-13	3.400000	3.5500	3.350000	3.5310	+3.427%	13,896	-34.863%
2025-10-10	3.729000	3.8900	3.342000	3.4140	-7.730%	35,095	-32.630%
2025-10-09	3.650000	3.8460	3.633000	3.7000	0.000%	10,945	-37.838%
2025-10-08	3.700000	3.7330	3.650000	3.7000	-0.698%	6,144	-37.838%
2025-10-07	3.690000	3.9000	3.606000	3.7260	-0.904%	15,452	-38.272%
2025-10-06	4.100000	4.1000	3.650000	3.7600	-5.504%	27,741	-38.830%
2025-10-03	3.928000	4.0300	3.850000	3.9790	+1.427%	10,887	-42.197%
2025-10-02	4.000000	4.0200	3.800000	3.9230	-1.506%	10,418	-41.371%
2025-10-01	4.100000	4.1580	3.817000	3.9830	+4.349%	27,738	-42.255%
2025-09-30	3.730000	4.0000	3.700000	3.8170	+2.773%	35,591	-39.743%
2025-09-29	3.736000	3.8170	3.650000	3.7140	-0.562%	14,650	-38.072%
2025-09-26	3.686000	3.7520	3.600000	3.7350	+0.403%	10,272	-38.420%
2025-09-25	3.660000	3.7258	3.531100	3.7200	-1.248%	12,000	-38.172%
2025-09-24	3.800000	3.9400	3.601000	3.7670	-0.842%	14,460	-38.943%
2025-09-23	3.875000	3.9400	3.699000	3.7990	-2.264%	8,614	-39.458%
2025-09-22	3.840000	3.9639	3.751000	3.8870	+1.224%	14,115	-40.828%
2025-09-19	3.620000	3.9900	3.601000	3.8400	+4.037%	14,429	-40.104%
2025-09-18	3.800000	3.8180	3.617000	3.6910	-2.354%	11,802	-37.686%
2025-09-17	3.660000	3.7970	3.551000	3.7800	-0.264%	20,836	-39.153%
2025-09-16	3.690000	3.8690	3.506000	3.7900	+5.278%	37,842	-39.314%
2025-09-15	4.249000	4.2490	3.510000	3.6000	-18.163%	61,548	-36.111%
2025-09-12	4.289000	4.4950	4.200000	4.3990	-1.896%	16,337	-47.715%
2025-09-11	4.363000	4.5000	4.170000	4.4840	-0.311%	23,944	-48.707%
2025-09-10	4.400000	4.7990	4.200000	4.4980	+0.671%	25,892	-48.866%
2025-09-09	4.137000	4.6500	4.137000	4.4680	+2.760%	57,908	-48.523%
2025-09-08	4.180000	4.3950	4.020000	4.3480	+8.321%	27,436	-47.102%
2025-09-05	4.213000	4.2970	4.014000	4.0140	-6.608%	34,320	-42.701%
2025-09-04	4.349000	4.3500	4.185000	4.2980	+0.468%	6,037	-46.487%
2025-09-03	4.115000	4.4540	4.115000	4.2780	+1.207%	21,725	-46.237%
2025-09-02	4.194000	4.3630	4.117000	4.2270	+0.523%	9,224	-45.588%
2025-08-29	4.208000	4.4400	4.040900	4.2050	-4.757%	10,552	-45.303%
2025-08-28	4.374000	4.6900	4.288000	4.4150	-2.967%	21,382	-47.905%
2025-08-27	4.105000	4.5500	4.011000	4.5500	+13.466%	34,134	-49.451%
2025-08-26	3.900000	4.2550	3.900000	4.0100	+4.129%	26,110	-42.643%
2025-08-25	3.919000	4.1090	3.801000	3.8510	-4.678%	9,096	-40.275%
2025-08-22	3.800000	4.3000	3.800000	4.0400	+1.763%	23,980	-43.069%
2025-08-21	3.900000	4.2180	3.869000	3.9700	+1.769%	7,429	-42.065%
2025-08-20	4.573000	4.5730	3.900000	3.9010	-11.361%	21,797	-41.041%
2025-08-19	4.807000	5.1000	4.172000	4.4010	-7.476%	61,424	-47.739%
2025-08-18	4.100000	4.7700	3.999000	4.7566	+20.238%	59,303	-51.646%
2025-08-15	3.920000	4.0400	3.824000	3.9560	-1.347%	10,808	-41.860%
2025-08-14	4.100000	4.1950	3.811000	4.0100	-2.195%	8,182	-42.643%
2025-08-13	4.030000	4.1300	4.030000	4.1000	+4.035%	6,199	-43.902%
2025-08-12	3.950000	4.0850	3.811000	3.9410	-3.525%	9,197	-41.639%
2025-08-11	4.080000	4.0850	3.805000	4.0850	+0.641%	18,766	-43.696%
2025-08-08	4.300000	4.3010	3.971000	4.0590	-7.708%	13,180	-43.336%
2025-08-07	4.295000	4.4000	4.200000	4.3980	-0.045%	6,029	-47.704%
2025-08-06	4.000000	4.4610	4.000000	4.4000	-1.345%	4,803	-47.727%
2025-08-05	4.400000	4.4990	4.116000	4.4600	+8.358%	6,951	-48.430%
2025-08-04	4.045000	4.3000	4.022000	4.1160	-1.295%	5,915	-44.121%
2025-08-01	4.450000	4.7540	3.200000	4.1700	-9.012%	53,190	-44.844%
2025-07-31	4.534000	5.0000	4.340000	4.5830	-1.947%	32,776	-49.815%
2025-07-30	4.740000	4.9510	4.501000	4.6740	-3.230%	24,283	-50.792%
2025-07-29	5.037000	5.2340	4.667000	4.8300	-6.395%	40,015	-52.381%
2025-07-28	5.000000	5.2830	4.930000	5.1600	+0.214%	36,713	-55.426%
2025-07-25	4.900000	5.3000	4.811000	5.1490	+2.733%	19,350	-55.331%
2025-07-24	5.142000	5.3000	4.936000	5.0120	-2.109%	27,792	-54.110%
2025-07-23	5.200000	5.6990	4.850000	5.1200	-0.563%	116,646	-55.078%
2025-07-22	4.365000	5.1490	4.225000	5.1490	+14.422%	94,566	-55.331%
2025-07-21	4.848000	4.9205	4.260000	4.5000	-9.964%	82,129	-48.889%
2025-07-18	5.015000	5.1461	4.750000	4.9980	+0.868%	18,811	-53.982%
2025-07-17	5.150000	5.1990	4.559000	4.9550	-4.748%	60,174	-53.582%
2025-07-16	5.249000	5.9310	4.823000	5.2020	+4.458%	368,270	-55.786%
2025-07-15	5.000000	5.1200	4.700000	4.9800	+3.967%	142,072	-53.815%
2025-07-14	4.700000	4.9300	4.505000	4.7900	+6.682%	46,234	-51.983%
2025-07-11	4.268000	4.8200	4.268000	4.4900	+6.398%	72,345	-48.775%
2025-07-10	4.130100	4.4710	4.100000	4.2200	+2.877%	35,261	-45.498%
2025-07-09	4.065000	4.2909	3.915000	4.1020	+0.910%	44,913	-43.930%
2025-07-08	4.000000	4.3200	3.998000	4.0650	-4.868%	62,967	-43.419%
2025-07-07	4.018000	4.4710	3.715000	4.2730	+4.628%	76,472	-46.174%
2025-07-03	4.075500	4.0840	3.911000	4.0840	+0.591%	8,331	-43.683%
2025-07-02	4.001000	4.0980	3.952000	4.0600	-0.685%	15,707	-43.350%
2025-07-01	4.200000	4.2000	3.971000	4.0880	-0.171%	19,233	-43.738%
2025-06-30	3.910000	4.1000	3.910000	4.0950	+3.697%	18,179	-43.834%
2025-06-27	4.099000	4.1000	3.900000	3.9490	-3.683%	10,612	-41.757%
2025-06-26	4.000000	4.1000	3.901000	4.1000	+5.943%	20,741	-43.902%
2025-06-25	4.190000	4.1900	3.771000	3.8700	-7.637%	14,647	-40.568%
2025-06-24	3.810000	4.2760	3.732000	4.1900	+5.013%	38,181	-45.107%
2025-06-23	3.850000	4.0160	3.827000	3.9900	+2.597%	11,101	-42.356%
2025-06-20	3.983000	4.1000	3.827000	3.8890	-3.690%	12,112	-40.859%
2025-06-18	4.150000	4.2400	3.935000	4.0380	-4.426%	17,596	-43.041%
2025-06-17	3.946000	4.4000	3.860000	4.2250	+5.283%	56,157	-45.562%
2025-06-16	3.714000	4.1000	3.619000	4.0130	+7.587%	39,451	-42.686%
2025-06-13	3.853000	3.8960	3.522000	3.7300	-3.618%	43,007	-38.338%
2025-06-12	3.778000	3.9000	3.660000	3.8700	+2.544%	45,885	-40.568%
2025-06-11	3.698000	3.9350	3.689000	3.7740	-0.501%	50,352	-39.057%
2025-06-10	3.800000	3.9800	3.570000	3.7930	+2.320%	38,117	-39.362%
2025-06-09	4.050000	4.1970	3.200000	3.7070	-9.805%	99,854	-37.955%
2025-06-06	4.291000	4.2910	3.893000	4.1100	-0.725%	61,477	-44.039%
2025-06-05	3.970000	4.4840	3.900000	4.1400	+7.143%	109,577	-44.444%
2025-06-04	3.900000	4.0230	3.826000	3.8640	-2.375%	53,948	-40.476%
2025-06-03	4.100000	4.2740	3.901000	3.9580	-12.005%	98,746	-41.890%
2025-06-02	4.630000	4.7670	4.365000	4.4980	-3.580%	77,556	-48.866%
2025-05-30	4.743000	4.8800	4.610000	4.6650	-4.601%	14,858	-50.697%
2025-05-29	4.800000	5.0690	4.650000	4.8900	+7.213%	33,541	-52.965%
2025-05-28	4.802000	4.8500	4.500000	4.5610	-8.137%	79,116	-49.572%
2025-05-27	5.042000	5.2500	4.811000	4.9650	-2.437%	57,987	-53.676%
2025-05-23	4.987000	5.3000	4.456000	5.0890	+2.086%	129,972	-54.804%
2025-05-22	4.300000	5.3990	4.150000	4.9850	+15.876%	216,394	-53.862%
2025-05-21	4.074000	4.3020	3.805000	4.3020	+2.429%	57,571	-46.536%
2025-05-20	4.248000	4.4440	4.100000	4.2000	-4.088%	28,950	-45.238%
2025-05-19	4.394000	4.4900	4.200000	4.3790	-3.333%	47,066	-47.477%
2025-05-16	4.578000	4.7000	4.400000	4.5300	-4.025%	41,759	-49.227%
2025-05-15	4.449500	4.8030	4.000000	4.7200	+9.007%	63,937	-51.271%
2025-05-14	4.565000	4.7000	3.711000	4.3300	-3.778%	45,225	-46.882%
2025-05-13	4.308000	4.7050	4.308000	4.5000	-4.255%	27,718	-48.889%
2025-05-12	4.700000	4.8066	4.600000	4.7000	-1.838%	38,641	-51.064%
2025-05-09	4.500000	4.8750	4.300000	4.7880	+6.637%	60,959	-51.963%
2025-05-08	4.309000	4.6640	4.100000	4.4900	+4.711%	123,761	-48.775%
2025-05-07	4.149000	4.4440	3.900000	4.2880	+2.095%	52,571	-46.362%
2025-05-06	3.881000	4.4150	3.881000	4.2000	+5.660%	46,508	-45.238%
2025-05-05	4.300000	4.3840	3.919000	3.9750	-8.431%	45,141	-42.138%
2025-05-02	3.984000	4.5000	3.984000	4.3410	+5.698%	93,632	-47.017%
2025-05-01	3.930000	4.1770	3.616000	4.1070	+5.578%	99,001	-43.998%
2025-04-30	3.849000	3.9620	3.407000	3.8900	+0.361%	164,941	-40.874%
2025-04-29	8.906000	9.0130	3.060000	3.8760	-57.407%	758,627	-40.660%
2025-04-28	9.306000	9.4670	8.700000	9.1000	-1.323%	31,820	-74.725%
2025-04-25	9.452000	9.8000	8.803000	9.2220	-6.848%	48,553	-75.060%
2025-04-24	9.395000	9.9000	8.702000	9.9000	+2.062%	48,063	-76.768%
2025-04-23	9.263000	9.9490	9.020000	9.7000	+4.492%	69,548	-76.289%
2025-04-22	8.900000	9.3790	8.458000	9.2830	+4.538%	100,171	-75.224%
2025-04-21	9.500000	9.8000	8.001000	8.8800	-22.783%	221,532	-74.099%
2025-04-17	12.800000	13.3000	10.900000	11.5000	-37.838%	393,020	-80.000%
2025-04-16	41.500000	59.8000	14.700000	18.5000	-54.208%	637,086	-87.568%
2025-04-15	41.400000	42.8000	36.300000	40.4000	-1.703%	10,880	-94.307%
2025-04-14	35.700000	47.0000	34.400000	41.1000	+21.239%	36,819	-94.404%
2025-04-11	38.780000	38.7800	33.500000	33.9000	-4.507%	99,533	-93.215%
2025-04-10	36.000000	40.0000	30.200000	35.5000	0.000%	306,393	-93.521%

.dark-mode .fhBdGG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhBdGG{ color: #333333; background-color: white; border: 2px solid #333333; }IOTRiOThree Limitedstock NASDAQ

IOTR
iOThree Limited
stock NASDAQ