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: 8:00 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 (%)
Jun 30, 2021 5.840 6.500 5.680 6.400 51,122 +0.46(+7.74%)
Jun 29, 2021 5.950 5.950 5.633 5.940 7,357 +0.12(+2.06%)
Jun 28, 2021 6.090 6.090 5.655 5.820 4,485 +0.04(+0.69%)
Jun 25, 2021 5.587 6.100 5.587 5.780 6,700 -0.02(-0.34%)
Jun 24, 2021 5.840 5.900 5.800 5.800 3,103 +0.00(+0.00%)
Jun 23, 2021 5.675 6.490 5.670 5.800 50,014 +0.16(+2.91%)
Jun 22, 2021 5.820 5.870 5.450 5.636 11,406 -0.30(-5.11%)
Jun 21, 2021 5.650 6.110 5.350 5.940 85,438 +0.27(+4.76%)
Jun 18, 2021 5.710 5.930 5.460 5.670 8,563 -0.08(-1.39%)
Jun 17, 2021 6.070 6.070 5.701 5.750 8,478 -0.10(-1.71%)
Jun 16, 2021 5.668 6.150 5.668 5.850 72,885 +0.23(+4.19%)
Jun 15, 2021 5.520 5.800 5.500 5.615 7,849 -0.29(-4.83%)
Jun 14, 2021 5.670 5.900 5.500 5.900 20,936 +0.38(+6.88%)
Jun 11, 2021 5.629 5.629 5.511 5.520 4,742 -0.03(-0.54%)
Jun 10, 2021 5.650 5.714 5.550 5.550 6,042 -0.02(-0.36%)
Jun 09, 2021 5.570 5.618 5.380 5.570 5,584 +0.02(+0.36%)
Jun 08, 2021 5.360 5.710 5.360 5.550 4,537 -0.07(-1.25%)
Jun 07, 2021 5.280 5.744 5.280 5.620 3,859 -0.16(-2.77%)
Jun 04, 2021 5.310 5.780 5.310 5.780 4,640 -0.05(-0.82%)
Jun 03, 2021 5.828 5.828 5.828 5.828 1,002 +0.03(+0.48%)
Jun 02, 2021 5.710 5.800 5.675 5.800 7,862 +0.00(+0.00%)
Jun 01, 2021 5.470 5.808 5.470 5.800 12,469 +0.44(+8.21%)
May 28, 2021 5.330 5.500 5.279 5.360 5,360 -0.01(-0.19%)
May 27, 2021 5.310 5.500 5.250 5.370 16,614 +0.02(+0.37%)
May 26, 2021 5.350 5.430 5.180 5.350 12,146 +0.10(+1.90%)
May 25, 2021 5.260 5.390 5.150 5.250 2,344 +0.00(+0.08%)
May 24, 2021 5.250 5.437 5.210 5.246 2,970 -0.21(-3.86%)
May 21, 2021 5.273 5.456 5.250 5.456 3,130 -0.09(-1.69%)
May 20, 2021 5.230 5.590 5.150 5.550 2,280 -0.04(-0.77%)
May 19, 2021 5.680 6.530 5.388 5.593 37,343 -0.29(-4.88%)
May 18, 2021 5.560 5.880 5.280 5.880 15,729 +0.63(+12.00%)
May 17, 2021 5.350 5.385 5.250 5.250 1,300 -0.05(-0.94%)
May 14, 2021 4.910 5.720 4.910 5.300 6,346 +0.00(+0.00%)
May 13, 2021 6.000 6.000 5.300 5.300 3,658 -0.43(-7.50%)
May 12, 2021 5.160 5.770 5.160 5.730 23,960 +0.36(+6.70%)
May 11, 2021 5.160 5.580 5.160 5.370 2,692 +0.17(+3.27%)
May 10, 2021 5.170 5.410 5.160 5.200 12,699 -0.22(-4.06%)
May 07, 2021 5.180 5.420 5.105 5.420 3,177 +0.25(+4.84%)
May 06, 2021 5.400 5.400 5.150 5.170 6,995 -0.24(-4.44%)
May 05, 2021 5.400 5.410 5.190 5.410 7,111 -0.02(-0.37%)
May 04, 2021 5.170 5.430 5.150 5.430 7,149 +0.36(+7.10%)
May 03, 2021 5.000 5.360 5.000 5.070 12,540 -0.03(-0.59%)
Apr 30, 2021 5.280 5.280 5.010 5.100 9,400 +0.00(+0.00%)
Apr 29, 2021 5.410 5.410 5.100 5.100 10,217 -0.31(-5.73%)
Apr 28, 2021 5.630 6.000 5.320 5.410 9,919 +0.02(+0.37%)
Apr 27, 2021 5.495 5.495 5.390 5.390 814 +0.08(+1.51%)
Apr 26, 2021 5.730 5.730 5.310 5.310 1,758 +0.06(+1.14%)
Apr 23, 2021 5.414 5.969 5.250 5.250 23,100 -0.47(-8.22%)
Apr 22, 2021 5.810 5.990 5.720 5.720 4,053 +0.37(+6.92%)
Apr 21, 2021 5.490 5.490 5.300 5.350 1,939 +0.08(+1.52%)
Apr 20, 2021 5.500 5.560 5.270 5.270 4,305 -0.22(-4.01%)
Apr 19, 2021 5.510 5.620 5.420 5.490 7,763 -0.31(-5.34%)
Apr 16, 2021 5.950 5.990 5.800 5.800 10,700 -0.19(-3.17%)
Apr 15, 2021 6.240 6.240 5.930 5.990 1,937 -0.01(-0.17%)
Apr 14, 2021 5.947 6.070 5.947 6.000 1,296 +0.11(+1.87%)
Apr 13, 2021 6.500 6.500 5.890 5.890 8,722 -0.31(-5.00%)
Apr 12, 2021 6.260 6.300 6.200 6.200 2,218 +0.08(+1.31%)
Apr 09, 2021 6.110 6.170 6.100 6.120 5,200 +0.02(+0.33%)
Apr 08, 2021 7.030 7.350 6.100 6.100 21,436 -0.10(-1.61%)
Apr 07, 2021 6.170 6.200 6.160 6.200 1,029 -0.17(-2.67%)
Apr 06, 2021 6.400 6.488 6.370 6.370 1,473 -0.11(-1.70%)
Apr 05, 2021 6.270 6.480 6.270 6.480 2,080 +0.21(+3.35%)
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.