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

Indonesia Energy Corp Ltd (NY: INDO )

4.240 +0.100 (+2.42%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jul 31, 2023 4.300 4.660 4.260 4.490 247,291 +0.22(+5.15%)
Jul 28, 2023 4.200 4.410 4.150 4.270 132,685 +0.14(+3.39%)
Jul 27, 2023 4.330 4.330 4.100 4.130 90,647 -0.13(-3.05%)
Jul 26, 2023 4.260 4.380 4.200 4.260 38,722 -0.12(-2.74%)
Jul 25, 2023 4.430 4.439 4.250 4.380 83,302 -0.02(-0.45%)
Jul 24, 2023 4.290 4.439 4.163 4.400 129,370 +0.17(+4.02%)
Jul 21, 2023 4.220 4.250 4.160 4.230 26,763 +0.04(+0.95%)
Jul 20, 2023 4.210 4.272 4.130 4.190 29,489 -0.02(-0.48%)
Jul 19, 2023 4.270 4.270 4.170 4.210 29,527 -0.06(-1.41%)
Jul 18, 2023 4.300 4.330 4.224 4.270 30,738 +0.08(+1.91%)
Jul 17, 2023 4.180 4.290 4.170 4.190 39,399 +0.02(+0.48%)
Jul 14, 2023 4.330 4.350 4.150 4.170 84,473 -0.20(-4.58%)
Jul 13, 2023 4.470 4.470 4.250 4.370 66,897 -0.04(-0.91%)
Jul 12, 2023 4.280 4.410 4.262 4.410 84,387 +0.09(+2.08%)
Jul 11, 2023 4.200 4.340 4.190 4.320 45,483 +0.10(+2.37%)
Jul 10, 2023 4.280 4.350 4.160 4.220 45,826 -0.02(-0.47%)
Jul 07, 2023 4.250 4.350 4.120 4.240 85,826 -0.04(-0.93%)
Jul 06, 2023 4.320 4.387 4.270 4.280 53,924 -0.13(-2.95%)
Jul 05, 2023 4.350 4.450 4.310 4.410 22,479 +0.05(+1.15%)
Jul 03, 2023 4.500 4.500 4.350 4.360 14,833 -0.06(-1.36%)
Jun 30, 2023 4.420 4.420 4.350 4.420 16,215 +0.06(+1.38%)
Jun 29, 2023 4.330 4.420 4.320 4.360 13,934 -0.01(-0.23%)
Jun 28, 2023 4.430 4.440 4.300 4.370 33,599 +0.08(+1.86%)
Jun 27, 2023 4.390 4.400 4.250 4.290 24,028 -0.07(-1.61%)
Jun 26, 2023 4.190 4.490 4.190 4.360 43,916 +0.13(+3.07%)
Jun 23, 2023 4.320 4.350 4.215 4.230 48,101 -0.06(-1.40%)
Jun 22, 2023 4.220 4.340 4.220 4.290 22,118 +0.01(+0.23%)
Jun 21, 2023 4.200 4.340 4.170 4.280 32,568 +0.04(+0.94%)
Jun 20, 2023 4.350 4.393 4.170 4.240 134,306 -0.11(-2.53%)
Jun 16, 2023 4.560 4.560 4.320 4.350 83,185 -0.18(-3.97%)
Jun 15, 2023 4.580 4.580 4.450 4.530 55,268 +0.02(+0.44%)
Jun 14, 2023 4.550 4.550 4.450 4.510 53,293 +0.04(+0.89%)
Jun 13, 2023 4.510 4.690 4.420 4.470 109,109 -0.03(-0.67%)
Jun 12, 2023 4.600 4.650 4.450 4.500 80,514 -0.15(-3.23%)
Jun 09, 2023 4.730 4.730 4.560 4.650 46,905 +0.00(+0.00%)
Jun 08, 2023 4.670 4.740 4.600 4.650 53,268 -0.02(-0.43%)
Jun 07, 2023 4.630 4.746 4.520 4.670 90,013 +0.00(+0.00%)
Jun 06, 2023 4.810 4.810 4.600 4.670 66,480 -0.14(-2.91%)
Jun 05, 2023 4.950 5.140 4.750 4.810 216,475 +0.00(+0.00%)
Jun 02, 2023 4.670 4.919 4.630 4.810 119,302 +0.19(+4.11%)
Jun 01, 2023 4.560 4.660 4.530 4.620 36,464 -0.04(-0.86%)
May 31, 2023 4.550 4.660 4.520 4.660 38,174 +0.08(+1.75%)
May 30, 2023 4.660 4.782 4.560 4.580 80,106 -0.21(-4.38%)
May 26, 2023 4.510 5.000 4.510 4.790 143,531 +0.23(+5.04%)
May 25, 2023 4.640 4.742 4.520 4.560 41,761 -0.16(-3.39%)
May 24, 2023 4.760 4.840 4.629 4.720 109,578 +0.12(+2.61%)
May 23, 2023 4.600 4.800 4.531 4.600 90,238 +0.08(+1.77%)
May 22, 2023 4.610 4.690 4.470 4.520 72,674 -0.08(-1.74%)
May 19, 2023 4.610 4.830 4.520 4.600 31,875 -0.04(-0.86%)
May 18, 2023 4.610 4.678 4.550 4.640 22,176 -0.05(-1.07%)
May 17, 2023 4.580 4.700 4.559 4.690 27,921 +0.07(+1.52%)
May 16, 2023 4.640 4.640 4.526 4.620 10,617 -0.03(-0.65%)
May 15, 2023 4.510 4.650 4.500 4.650 32,389 +0.15(+3.33%)
May 12, 2023 4.660 4.660 4.500 4.500 40,233 -0.06(-1.32%)
May 11, 2023 4.640 4.670 4.500 4.560 47,860 -0.10(-2.15%)
May 10, 2023 4.640 4.777 4.600 4.660 75,853 -0.04(-0.85%)
May 09, 2023 4.610 4.700 4.600 4.700 39,867 +0.00(+0.00%)
May 08, 2023 4.650 4.900 4.645 4.700 67,727 +0.17(+3.75%)
May 05, 2023 4.520 4.760 4.470 4.530 107,817 +0.07(+1.57%)
May 04, 2023 4.460 4.570 4.435 4.460 73,692 +0.04(+0.90%)
May 03, 2023 4.500 4.690 4.400 4.420 73,074 -0.23(-4.95%)
May 02, 2023 4.670 4.680 4.500 4.650 73,960 -0.05(-1.06%)
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.