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 (%)
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%)
Dec 01, 2020 4.560 4.970 4.030 4.400 76,312 -0.50(-10.20%)
Nov 30, 2020 4.950 4.980 4.834 4.900 6,961 +0.12(+2.51%)
Nov 27, 2020 4.750 4.780 4.750 4.780 500 +0.00(+0.10%)
Nov 25, 2020 5.000 5.000 4.760 4.775 2,000 +0.04(+0.92%)
Nov 24, 2020 4.840 4.866 4.711 4.732 5,050 +0.05(+1.10%)
Nov 23, 2020 4.700 4.990 4.615 4.680 33,367 -0.02(-0.36%)
Nov 20, 2020 4.542 4.697 4.542 4.697 1,900 -0.01(-0.17%)
Nov 19, 2020 4.600 4.733 4.600 4.705 2,791 +0.15(+3.20%)
Nov 18, 2020 4.515 4.600 4.515 4.559 2,596 -0.06(-1.32%)
Nov 17, 2020 4.678 4.702 4.620 4.620 845 -0.13(-2.74%)
Nov 16, 2020 4.782 4.782 4.560 4.750 2,164 +0.15(+3.26%)
Nov 13, 2020 4.440 4.660 4.440 4.600 2,900 +0.10(+2.25%)
Nov 12, 2020 4.645 4.670 4.420 4.499 8,745 -0.36(-7.44%)
Nov 11, 2020 5.000 5.000 4.821 4.860 2,855 -0.34(-6.54%)
Nov 10, 2020 4.539 5.337 4.539 5.200 38,640 +0.58(+12.54%)
Nov 09, 2020 4.560 4.621 4.330 4.621 15,255 +0.17(+3.83%)
Nov 06, 2020 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
Nov 05, 2020 4.300 4.450 4.300 4.450 4,602 +0.05(+1.12%)
Nov 04, 2020 4.401 4.410 4.401 4.401 410 +0.00(+0.02%)
Nov 03, 2020 4.410 4.450 4.352 4.400 3,154 -0.05(-1.12%)
Nov 02, 2020 4.450 4.450 4.450 4.450 378 +0.07(+1.60%)
Oct 30, 2020 4.450 4.450 4.310 4.380 2,600 -0.12(-2.61%)
Oct 29, 2020 4.310 4.660 4.310 4.497 2,503 +0.10(+2.21%)
Oct 28, 2020 5.000 5.000 4.400 4.400 1,673 -0.32(-6.78%)
Oct 27, 2020 4.680 5.090 4.665 4.720 11,000 +0.32(+7.27%)
Oct 26, 2020 4.460 4.650 4.400 4.400 1,408 -0.25(-5.37%)
Oct 23, 2020 5.130 5.130 4.500 4.650 8,200 -0.75(-13.89%)
Oct 22, 2020 5.040 5.400 5.040 5.400 1,015 +0.00(+0.00%)
Oct 21, 2020 5.060 6.128 5.000 5.400 85,835 +0.40(+8.00%)
Oct 20, 2020 4.450 5.000 4.450 5.000 2,472 +0.39(+8.46%)
Oct 19, 2020 4.600 4.610 4.498 4.610 4,418 +0.00(+0.00%)
Oct 16, 2020 4.566 4.610 4.566 4.610 600 +0.03(+0.66%)
Oct 15, 2020 4.500 4.590 4.364 4.580 5,120 +0.11(+2.46%)
Oct 14, 2020 4.480 4.600 4.300 4.470 13,925 -0.13(-2.83%)
Oct 13, 2020 5.200 5.330 4.300 4.600 13,363 -0.48(-9.38%)
Oct 12, 2020 5.285 5.500 5.000 5.076 7,584 -0.22(-4.23%)
Oct 09, 2020 4.750 6.000 4.500 5.300 44,500 +0.52(+10.88%)
Oct 08, 2020 4.650 4.940 4.300 4.780 32,839 +0.48(+11.16%)
Oct 07, 2020 4.300 4.300 4.290 4.300 715 +0.00(+0.00%)
Oct 06, 2020 4.500 4.538 4.300 4.300 4,465 -0.08(-1.94%)
Oct 05, 2020 4.500 4.500 4.260 4.385 4,757 -0.10(-2.12%)
Oct 02, 2020 4.730 4.730 4.440 4.480 1,000 -0.25(-5.29%)
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.