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

Indonesia Energy Corp Ltd (NY: INDO )

4.140 -0.270 (-6.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 28, 2022 14.41 15.15 12.56 13.50 13,703,669 +1.52(+12.69%)
Feb 25, 2022 10.00 12.29 10.25 11.98 10,423,558 +0.43(+3.72%)
Feb 24, 2022 14.10 14.47 9.380 11.55 46,881,156 +4.02(+53.39%)
Feb 23, 2022 7.970 8.440 6.830 7.530 39,893,344 +1.06(+16.38%)
Feb 22, 2022 4.910 8.770 4.821 6.470 88,128,408 +1.98(+44.10%)
Feb 18, 2022 4.490 0 -0.21(-4.47%)
Feb 17, 2022 4.450 4.753 4.450 4.700 287,069 +0.21(+4.68%)
Feb 16, 2022 4.580 4.780 4.460 4.490 469,545 -0.01(-0.22%)
Feb 15, 2022 4.840 4.940 4.404 4.500 507,424 -0.50(-10.00%)
Feb 14, 2022 4.720 5.310 4.660 5.000 1,415,493 +0.17(+3.52%)
Feb 11, 2022 4.500 5.080 4.380 4.830 1,233,485 +0.36(+8.05%)
Feb 10, 2022 4.600 5.050 4.350 4.470 632,051 -0.23(-4.89%)
Feb 09, 2022 4.240 4.790 4.110 4.700 773,362 +0.43(+10.07%)
Feb 08, 2022 4.230 4.440 3.898 4.270 527,660 -0.03(-0.70%)
Feb 07, 2022 4.630 4.960 4.120 4.300 1,546,551 -0.74(-14.68%)
Feb 04, 2022 4.030 5.790 4.030 5.040 23,971,084 +1.17(+30.23%)
Feb 03, 2022 3.820 4.700 3.870 2,482,336 -0.03(-0.77%)
Feb 02, 2022 4.100 4.640 3.810 3.900 1,990,294 -0.51(-11.56%)
Feb 01, 2022 4.620 5.226 4.150 4.410 1,733,711 -0.34(-7.16%)
Jan 31, 2022 5.010 5.970 4.750 3,671,228 -0.82(-14.72%)
Jan 28, 2022 6.170 7.800 5.285 5.570 27,016,492 -0.32(-5.43%)
Jan 27, 2022 3.100 9.210 2.930 5.890 52,816,028 +3.09(+110.36%)
Jan 26, 2022 3.410 3.410 2.610 2.800 33,714 -0.62(-18.13%)
Jan 25, 2022 3.650 3.650 3.420 3.420 18,584 -0.22(-6.04%)
Jan 24, 2022 3.420 3.640 2.900 3.640 21,904 +0.09(+2.46%)
Jan 21, 2022 3.650 3.990 3.520 3.553 10,349 -0.16(-4.24%)
Jan 20, 2022 3.660 4.040 3.650 3.710 26,773 -0.20(-5.11%)
Jan 19, 2022 4.250 4.280 3.800 3.910 40,238 -0.39(-9.07%)
Jan 18, 2022 3.280 4.400 3.280 4.300 123,745 +1.02(+31.10%)
Jan 14, 2022 3.280 0 +0.38(+13.15%)
Jan 13, 2022 3.160 3.190 2.875 2.899 7,420 -0.26(-8.27%)
Jan 12, 2022 2.960 3.500 2.960 3.160 43,020 +0.11(+3.60%)
Jan 11, 2022 2.650 3.200 2.650 3.050 45,184 +0.35(+13.03%)
Jan 10, 2022 2.710 2.850 2.699 2.699 2,851 -0.05(-1.87%)
Jan 07, 2022 2.720 2.800 2.677 2.750 7,209 -0.10(-3.51%)
Jan 06, 2022 2.630 2.950 2.630 2.850 2,027 +0.08(+2.89%)
Jan 05, 2022 2.900 2.950 2.770 2.770 6,499 -0.13(-4.48%)
Jan 04, 2022 2.850 3.450 2.720 2.900 139,176 +0.05(+1.89%)
Jan 03, 2022 2.838 2.850 2.720 2.846 2,545 +0.05(+1.65%)
Dec 31, 2021 2.800 2.900 2.700 2.800 12,013 +0.00(+0.10%)
Dec 30, 2021 2.838 2.838 2.730 2.797 5,194 -0.00(-0.11%)
Dec 29, 2021 2.950 2.950 2.800 2.800 8,774 -0.15(-5.08%)
Dec 28, 2021 3.000 3.010 2.950 2.950 7,425 -0.03(-0.98%)
Dec 27, 2021 2.960 2.979 2.955 2.979 3,706 +0.03(+0.99%)
Dec 23, 2021 2.950 2.950 2.950 2.950 298 -0.02(-0.84%)
Dec 22, 2021 2.975 2.990 2.950 2.975 2,557 +0.02(+0.51%)
Dec 21, 2021 3.010 3.010 2.960 2.960 2,159 +0.01(+0.34%)
Dec 20, 2021 2.950 2.990 2.950 2.950 1,055 -0.03(-0.97%)
Dec 17, 2021 2.950 3.040 2.950 2.979 2,419 +0.08(+2.72%)
Dec 16, 2021 3.040 3.040 2.900 2.900 4,908 +0.03(+1.18%)
Dec 15, 2021 2.900 3.030 2.861 2.866 3,175 -0.08(-2.84%)
Dec 14, 2021 3.030 3.055 2.920 2.950 5,275 -0.30(-9.23%)
Dec 13, 2021 3.250 3.310 3.250 3.250 3,611 +0.03(+0.93%)
Dec 10, 2021 3.180 3.220 3.122 3.220 1,594 +0.01(+0.31%)
Dec 09, 2021 3.130 3.252 3.132 3.210 4,507 -0.17(-5.03%)
Dec 08, 2021 3.310 3.435 3.170 3.380 13,654 +0.03(+0.90%)
Dec 07, 2021 3.350 3.820 3.230 3.350 109,903 +0.13(+4.04%)
Dec 06, 2021 3.075 3.247 3.075 3.220 2,741 +0.17(+5.65%)
Dec 03, 2021 3.210 3.210 2.910 3.048 3,530 -0.00(-0.08%)
Dec 02, 2021 2.910 3.160 2.910 3.050 15,361 -0.05(-1.60%)
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.