Skip to main content
iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
2.940
+0.200 (7.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed

iOThree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.743.082.712.942.947.30%46,089
Apr 27, 20262.582.742.512.742.749.60%11,414
Apr 24, 20262.482.582.412.502.502.04%6,279
Apr 23, 20262.692.692.442.452.45-9.26%3,618
Apr 22, 20262.652.752.382.702.703.85%11,775
Apr 21, 20262.712.752.452.602.60-4.06%7,923
Apr 20, 20262.692.762.522.712.71-1.09%10,758
Apr 17, 20262.772.772.692.742.741.11%6,781
Apr 16, 20262.692.712.522.712.712.65%4,808
Apr 15, 20262.692.732.592.642.64-5.04%7,894
Apr 14, 20262.772.802.702.782.78-1.77%9,950
Apr 13, 20262.732.972.602.832.831.43%20,216
Apr 10, 20262.802.872.582.792.793.33%23,523
Apr 9, 20263.013.042.562.702.70-13.18%34,418
Apr 8, 20263.383.382.913.113.11-5.76%67,590
Apr 7, 20262.313.362.313.303.3042.86%545,511
Apr 6, 20262.753.002.222.312.31-5.83%8,228,035
Apr 2, 20262.162.752.162.452.4515.16%101,603
Apr 1, 20262.152.292.132.132.13-0.93%6,616
Mar 31, 20261.972.201.972.152.1510.82%8,324
Mar 30, 20262.212.261.941.941.94-13.00%7,658
Mar 27, 20262.142.462.132.232.237.73%52,727
Mar 26, 20261.982.181.782.072.0710.11%31,644
Mar 25, 20261.652.291.651.881.889.94%57,234
Mar 24, 20261.681.811.681.711.712.40%18,094
Mar 23, 20261.551.701.511.671.677.05%19,973
Mar 20, 20261.641.651.561.561.56-5.45%28,550
Mar 19, 20261.841.841.581.651.65-10.81%15,539
Mar 18, 20261.821.891.761.851.85-0.54%11,447
Mar 17, 20262.082.101.831.861.86-10.14%37,668
Mar 16, 20262.072.281.982.072.074.55%56,831
Mar 13, 20262.012.131.931.981.98-1.54%12,319
Mar 12, 20262.062.121.982.012.01-1.42%18,461
Mar 11, 20262.092.122.022.042.040.99%14,976
Mar 10, 20262.022.182.012.022.020.50%66,050
Mar 9, 20262.072.071.842.012.012.03%13,997
Mar 6, 20261.972.001.941.971.970.51%9,657
Mar 5, 20261.931.971.911.961.963.16%7,427
Mar 4, 20261.951.971.901.901.90-2.56%15,665
Mar 3, 20262.002.031.941.951.95-4.41%11,959
Mar 2, 20262.082.121.882.042.04-6.85%46,366
Feb 27, 20262.122.242.112.192.193.30%25,547
Feb 26, 20262.162.162.122.122.12-2.75%7,216
Feb 25, 20262.132.182.132.182.184.31%3,792
Feb 24, 20262.222.262.092.092.09-6.28%40,615
Feb 23, 20262.232.372.172.232.23-3.88%47,284
Feb 20, 20262.502.512.312.322.32-6.45%60,021
Feb 19, 20262.402.722.382.482.485.53%74,025
Feb 18, 20262.562.652.322.352.35-9.27%38,115
Feb 17, 20262.852.852.592.592.59-9.12%36,354
Feb 13, 20262.743.332.742.852.854.78%246,121
Feb 12, 20262.932.962.702.722.72-9.18%60,962
Feb 11, 20262.993.052.843.003.003.28%143,827
Feb 10, 20263.023.052.802.902.90-3.01%59,713
Feb 9, 20263.143.162.852.992.99-1.64%73,345
Feb 6, 20262.913.302.803.043.044.47%95,363
Feb 5, 20262.913.052.902.912.91-2.68%44,168
Feb 4, 20262.953.132.912.992.99-36,923
Feb 3, 20263.273.302.922.992.99-11.01%96,445
Feb 2, 20264.044.043.103.363.36-23.81%197,733
Jan 30, 20264.535.084.394.414.41-4.55%337,828
Jan 29, 20263.984.753.804.624.626.21%1,313,575
Jan 28, 20264.325.004.124.354.353.08%518,274
Jan 27, 20263.484.433.484.224.226.57%1,347,072
Jan 26, 20264.344.403.073.963.96-25.70%319,030
Jan 23, 20264.455.514.455.335.334.51%999,213
Jan 22, 20266.587.474.515.105.1074.06%53,553,412
Jan 21, 20262.552.982.532.932.9312.26%489,870
Jan 20, 20262.482.752.472.612.61-1.14%87,153
Jan 16, 20262.562.742.462.642.64-12.29%130,412
Jan 15, 20262.693.242.443.013.012.21%666,829
Jan 14, 20263.173.302.762.952.95-25.82%420,628
Jan 13, 20263.224.103.043.973.9752.11%23,324,674
Jan 12, 20262.572.612.522.612.611.56%3,489
Jan 9, 20262.542.592.522.572.572.39%8,425
Jan 8, 20262.452.512.452.512.513.29%6,025
Jan 7, 20262.472.672.412.432.43-5.81%3,098
Jan 6, 20262.712.712.452.582.581.18%2,726
Jan 5, 20262.402.592.402.552.55-0.39%6,232
Jan 2, 20262.472.652.462.562.564.70%9,279
Dec 31, 20252.382.702.342.452.45-1.01%39,132
Dec 30, 20252.502.682.412.472.47-1.20%18,566
Dec 29, 20252.612.612.432.502.50-10.49%5,569
Dec 26, 20252.752.792.612.792.795.00%7,775
Dec 24, 20252.722.822.662.662.66-5.34%4,955
Dec 23, 20252.682.812.622.812.817.25%13,528
Dec 22, 20252.642.642.492.622.62-5.07%15,166
Dec 19, 20252.732.882.482.762.762.68%171,147
Dec 18, 20252.372.692.372.692.699.71%13,136
Dec 17, 20252.412.482.242.452.453.81%24,059
Dec 16, 20252.392.502.362.362.36-5.60%26,237
Dec 15, 20252.592.592.332.502.50-4.58%49,439
Dec 12, 20252.692.892.622.622.62-1.87%22,330
Dec 11, 20252.862.862.672.672.67-5.65%38,098
Dec 10, 20252.653.192.652.832.83-0.35%91,445
Dec 9, 20252.942.942.442.842.84-3.07%310,467
Dec 8, 20253.063.082.872.932.93-11.21%4,268,667
Dec 5, 20253.073.313.023.303.308.37%257,921
Dec 4, 20253.103.112.933.053.05-1.77%14,041
Dec 3, 20253.063.122.983.103.101.64%10,094