Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indonesia Energy Corp Ltd (NY: INDO )

4.350 +0.210 (+5.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.760 8.490 7.510 8.340 52,400 +0.54(+6.92%)
Feb 25, 2021 8.920 8.920 7.800 7.800 13,858 -0.89(-10.24%)
Feb 24, 2021 8.130 8.883 7.940 8.690 93,811 +0.56(+6.89%)
Feb 23, 2021 8.710 8.710 7.600 8.130 95,351 -0.79(-8.86%)
Feb 22, 2021 7.610 9.250 7.600 8.920 274,458 +1.31(+17.21%)
Feb 19, 2021 7.990 8.500 7.539 7.610 60,400 -0.23(-2.93%)
Feb 18, 2021 7.725 8.270 7.310 7.840 104,646 +0.21(+2.72%)
Feb 17, 2021 7.610 7.800 7.300 7.633 19,304 -0.17(-2.14%)
Feb 16, 2021 7.030 8.000 7.010 7.800 151,355 +0.60(+8.33%)
Feb 12, 2021 6.940 7.370 6.640 7.200 135,800 +0.34(+4.91%)
Feb 11, 2021 7.290 7.530 6.750 6.863 22,806 -0.60(-8.00%)
Feb 10, 2021 7.720 7.720 7.110 7.460 76,648 +0.01(+0.13%)
Feb 09, 2021 7.250 7.950 7.000 7.450 331,995 +0.16(+2.19%)
Feb 08, 2021 6.580 7.550 6.520 7.290 155,433 +0.71(+10.79%)
Feb 05, 2021 6.520 6.684 6.440 6.580 150,600 +0.12(+1.86%)
Feb 04, 2021 6.350 6.811 6.350 6.460 209,302 +0.06(+0.94%)
Feb 03, 2021 6.590 6.670 6.310 6.400 162,814 -0.04(-0.62%)
Feb 02, 2021 6.320 6.940 6.310 6.440 303,372 -0.20(-3.01%)
Feb 01, 2021 6.360 6.740 6.240 6.640 129,357 +0.00(+0.00%)
Jan 29, 2021 6.030 7.610 6.030 6.640 511,800 -1.37(-17.10%)
Jan 28, 2021 6.610 8.220 6.090 8.010 684,805 +1.60(+24.96%)
Jan 27, 2021 6.370 6.760 6.270 6.410 139,249 -0.03(-0.50%)
Jan 26, 2021 6.860 6.940 6.410 6.442 83,466 -0.20(-2.98%)
Jan 25, 2021 7.000 7.000 6.250 6.640 151,627 -0.42(-5.95%)
Jan 22, 2021 6.390 7.300 6.325 7.060 228,700 +0.67(+10.49%)
Jan 21, 2021 6.460 6.600 6.220 6.390 159,714 +0.12(+1.91%)
Jan 20, 2021 6.170 6.700 6.130 6.270 178,149 +0.08(+1.27%)
Jan 19, 2021 5.810 6.550 5.810 6.192 154,294 +0.33(+5.66%)
Jan 15, 2021 6.060 6.170 5.750 5.860 95,800 -0.04(-0.68%)
Jan 14, 2021 5.910 6.090 5.830 5.900 80,688 -0.10(-1.67%)
Jan 13, 2021 6.000 6.360 5.890 6.000 178,808 -0.06(-0.99%)
Jan 12, 2021 5.990 6.320 5.673 6.060 138,753 +0.24(+4.12%)
Jan 11, 2021 5.850 6.190 5.620 5.820 90,984 +0.25(+4.53%)
Jan 08, 2021 6.080 6.104 5.410 5.568 202,400 -0.42(-7.05%)
Jan 07, 2021 5.950 6.690 5.750 5.990 214,444 -0.09(-1.48%)
Jan 06, 2021 6.490 7.000 5.720 6.080 150,551 -0.40(-6.17%)
Jan 05, 2021 6.010 7.150 5.530 6.480 450,465 +0.39(+6.40%)
Jan 04, 2021 6.580 6.940 5.800 6.090 224,704 -1.41(-18.80%)
Dec 31, 2020 7.500 7.500 7.500 10,162,497 +0.70(+10.29%)
Dec 30, 2020 9.930 11.87 6.260 6.800 10,162,497 +2.17(+46.87%)
Dec 29, 2020 3.980 4.650 3.840 4.630 98,176 +0.84(+22.16%)
Dec 28, 2020 3.970 3.978 3.620 3.790 7,901 -0.02(-0.66%)
Dec 24, 2020 3.880 3.880 3.800 3.815 2,400 -0.02(-0.44%)
Dec 23, 2020 3.605 3.880 3.400 3.832 35,804 +0.13(+3.56%)
Dec 22, 2020 3.950 3.960 3.256 3.700 46,308 -0.21(-5.37%)
Dec 21, 2020 4.061 4.061 3.590 3.910 31,756 -0.20(-4.87%)
Dec 18, 2020 4.250 4.450 4.040 4.110 16,400 -0.09(-2.14%)
Dec 17, 2020 4.175 4.290 4.151 4.200 5,302 +0.08(+1.90%)
Dec 16, 2020 4.210 4.354 4.050 4.122 15,272 -0.08(-1.87%)
Dec 15, 2020 4.210 4.460 4.100 4.200 24,031 -0.02(-0.47%)
Dec 14, 2020 4.530 4.530 4.200 4.220 22,773 -0.12(-2.67%)
Dec 11, 2020 4.320 4.480 4.300 4.336 10,000 -0.07(-1.51%)
Dec 10, 2020 4.609 4.750 4.250 4.402 50,638 -0.10(-2.29%)
Dec 09, 2020 4.490 4.650 4.350 4.505 5,911 -0.09(-2.06%)
Dec 08, 2020 4.459 4.630 4.459 4.600 2,245 -0.02(-0.43%)
Dec 07, 2020 4.660 4.660 4.443 4.620 4,444 -0.03(-0.65%)
Dec 04, 2020 4.570 4.710 4.540 4.650 10,500 +0.15(+3.33%)
Dec 03, 2020 4.600 4.600 4.409 4.500 10,098 +0.00(+0.00%)
Dec 02, 2020 4.600 4.600 4.200 4.500 17,510 +0.10(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.