UK markets closed

Ivy Energy N (IENRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.73-0.08 (-0.82%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 20249.739.739.739.739.73-
28 Jun 20249.819.819.819.819.81-
27 Jun 20249.949.949.949.949.94-
26 Jun 20249.929.929.929.929.92-
25 Jun 20249.979.979.979.979.97-
24 Jun 202410.0410.0410.0410.0410.04-
21 Jun 20249.899.899.899.899.89-
20 Jun 20249.949.949.949.949.94-
18 Jun 20249.859.859.859.859.85-
17 Jun 20249.809.809.809.809.80-
14 Jun 20249.839.839.839.839.83-
13 Jun 20249.989.989.989.989.98-
12 Jun 202410.1010.1010.1010.1010.10-
11 Jun 202410.0710.0710.0710.0710.07-
10 Jun 202410.1510.1510.1510.1510.15-
07 Jun 202410.0710.0710.0710.0710.07-
06 Jun 202410.1810.1810.1810.1810.18-
05 Jun 202410.2410.2410.2410.2410.24-
04 Jun 202410.2210.2210.2210.2210.22-
03 Jun 202410.3310.3310.3310.3310.33-
31 May 202410.3010.3010.3010.3010.30-
30 May 202410.3010.3010.3010.3010.30-
29 May 202410.1710.1710.1710.1710.17-
28 May 202410.3510.3510.3510.3510.35-
24 May 202410.3110.3110.3110.3110.31-
23 May 202410.2010.2010.2010.2010.20-
22 May 202410.3410.3410.3410.3410.34-
21 May 202410.3210.3210.3210.3210.32-
20 May 202410.2710.2710.2710.2710.27-
17 May 202410.2710.2710.2710.2710.27-
16 May 202410.2910.2910.2910.2910.29-
15 May 202410.2810.2810.2810.2810.28-
14 May 202410.1410.1410.1410.1410.14-
13 May 202410.1210.1210.1210.1210.12-
10 May 202410.1210.1210.1210.1210.12-
09 May 202410.1310.1310.1310.1310.13-
08 May 20249.969.969.969.969.96-
07 May 20249.959.959.959.959.95-
06 May 20249.909.909.909.909.90-
03 May 20249.819.819.819.819.81-
02 May 20249.709.709.709.709.70-
01 May 20249.589.589.589.589.58-
30 Apr 20249.599.599.599.599.59-
29 Apr 20249.819.819.819.819.81-
26 Apr 20249.709.709.709.709.70-
25 Apr 20249.659.659.659.659.65-
24 Apr 20249.599.599.599.599.59-
23 Apr 20249.589.589.589.589.58-
22 Apr 20249.509.509.509.509.50-
19 Apr 20249.479.479.479.479.47-
18 Apr 20249.439.439.439.439.43-
17 Apr 20249.419.419.419.419.41-
16 Apr 20249.369.369.369.369.36-
15 Apr 20249.489.489.489.489.48-
12 Apr 20249.719.719.719.719.71-
11 Apr 20249.719.719.719.719.71-
10 Apr 20249.719.719.719.719.71-
09 Apr 20249.869.869.869.869.86-
08 Apr 20249.799.799.799.799.79-
05 Apr 20249.799.799.799.799.79-
04 Apr 20249.769.769.769.769.76-
03 Apr 20249.759.759.759.759.75-
02 Apr 20249.699.699.699.699.69-
01 Apr 20249.719.719.719.719.71-
28 Mar 20249.739.739.739.739.73-
27 Mar 20249.709.709.709.709.70-
26 Mar 20249.489.489.489.489.48-
25 Mar 20249.519.519.519.519.51-
22 Mar 20249.539.539.539.539.53-
21 Mar 20249.549.549.549.549.54-
20 Mar 20249.539.539.539.539.53-
19 Mar 20249.379.379.379.379.37-
18 Mar 20249.369.369.369.369.36-
15 Mar 20249.319.319.319.319.31-
14 Mar 20249.279.279.279.279.27-
13 Mar 20249.379.379.379.379.37-
12 Mar 20249.319.319.319.319.31-
11 Mar 20249.389.389.389.389.38-
08 Mar 20249.379.379.379.379.37-
07 Mar 20249.359.359.359.359.35-
06 Mar 20249.239.239.239.239.23-
05 Mar 20249.119.119.119.119.11-
04 Mar 20249.149.149.149.149.14-
01 Mar 20249.169.169.169.169.16-
29 Feb 20249.099.099.099.099.09-
28 Feb 20249.059.059.059.059.05-
27 Feb 20249.089.089.089.089.08-
26 Feb 20249.049.049.049.049.04-
23 Feb 20249.109.109.109.109.10-
22 Feb 20249.159.159.159.159.15-
21 Feb 20249.169.169.169.169.16-
20 Feb 20249.099.099.099.099.09-
16 Feb 20249.169.169.169.169.16-
15 Feb 20249.199.199.199.199.19-
14 Feb 20249.049.049.049.049.04-
13 Feb 20248.938.938.938.938.93-
12 Feb 20249.109.109.109.109.10-
09 Feb 20248.968.968.968.968.96-
08 Feb 20248.948.948.948.948.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...