Australia markets open in 2 hours 31 minutes

Indonesia Energy Corporation Limited (INDO)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.46-0.18 (-2.71%)
At close: 04:00PM EDT
6.38 -0.08 (-1.24%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20226.766.916.346.466.46846,600
29 Sept 20226.347.625.806.646.645,762,700
28 Sept 20225.496.375.456.126.12888,000
27 Sept 20225.365.715.365.495.49685,800
26 Sept 20225.605.735.125.185.18488,100
23 Sept 20225.725.755.415.605.60425,100
22 Sept 20226.256.555.866.056.05578,100
21 Sept 20226.376.606.136.246.24573,800
20 Sept 20226.216.456.126.146.14219,500
19 Sept 20226.576.746.226.346.34732,500
16 Sept 20227.017.116.506.706.70823,200
15 Sept 20227.327.336.917.087.08762,700
14 Sept 20226.977.696.977.407.401,982,500
13 Sept 20227.237.396.756.926.92985,100
12 Sept 20227.507.727.387.407.40875,400
09 Sept 20227.667.747.237.367.361,182,000
08 Sept 20227.277.677.117.337.33639,200
07 Sept 20227.507.807.057.307.30954,100
06 Sept 20227.958.597.607.857.851,853,400
02 Sept 20227.348.407.127.957.952,008,200
01 Sept 20227.227.406.807.117.11863,300
31 Aug 20227.588.357.207.487.481,815,500
30 Aug 20228.728.807.327.607.601,919,800
29 Aug 202210.1210.378.619.159.156,094,400
26 Aug 20228.969.998.719.569.563,231,800
25 Aug 202211.1811.858.698.888.884,496,200
24 Aug 202210.6211.979.6311.9211.9210,208,600
23 Aug 20228.7712.768.6011.5011.5061,322,900
22 Aug 20227.028.306.777.707.704,714,900
19 Aug 20227.167.696.367.247.243,244,800
18 Aug 20225.989.005.907.847.8432,610,700
17 Aug 20226.046.305.775.855.85558,100
16 Aug 20225.956.245.846.086.08354,400
15 Aug 20226.006.115.855.935.93232,700
12 Aug 20226.176.346.056.246.24125,800
11 Aug 20226.036.505.996.206.20586,300
10 Aug 20225.856.055.706.006.00190,600
09 Aug 20226.006.065.765.775.77287,800
08 Aug 20225.946.005.815.945.94231,900
05 Aug 20225.806.005.805.975.97324,100
04 Aug 20226.056.185.705.865.86469,100
03 Aug 20226.346.396.006.046.04306,800
02 Aug 20226.146.806.066.286.28651,600
01 Aug 20226.246.435.896.206.20512,200
29 July 20226.056.806.056.336.33969,400
28 July 20226.166.235.926.056.05309,500
27 July 20226.006.195.866.036.03695,000
26 July 20226.146.385.886.006.00590,200
25 July 20225.856.255.706.146.14530,400
22 July 20226.376.405.825.985.98586,000
21 July 20226.626.666.116.376.37609,600
20 July 20226.937.106.706.736.73553,100
19 July 20226.517.216.316.996.991,414,100
18 July 20226.677.096.456.546.54730,400
15 July 20226.956.956.436.556.55456,500
14 July 20226.566.906.556.726.72337,400
13 July 20226.276.916.046.916.911,020,700
12 July 20227.767.766.556.736.7315,233,100
11 July 20226.156.255.825.825.82312,200
08 July 20226.446.666.096.426.42436,600
07 July 20226.206.675.956.186.18757,800
06 July 20225.886.095.806.026.02247,500
05 July 20226.116.255.616.036.03445,000
01 July 20226.516.606.006.276.27440,100
30 June 20226.696.876.306.556.55392,700
29 June 20227.447.586.586.666.66699,900
28 June 20228.008.007.307.507.50663,300
27 June 20227.497.887.207.837.83744,200
24 June 20226.927.956.757.327.321,588,200
23 June 20227.087.406.666.856.85804,100
22 June 20227.277.557.017.217.21992,800
21 June 20227.908.237.707.977.97769,200
17 June 20228.058.157.397.777.77723,900
16 June 20227.458.756.748.308.301,417,100
15 June 20227.868.327.557.927.921,324,200
14 June 20229.5710.287.907.957.9513,217,700
13 June 20228.138.447.217.737.731,934,600
10 June 20229.6010.168.909.159.151,505,800
09 June 202211.5011.589.759.859.852,016,000
08 June 202212.6013.2111.1511.5811.586,005,600
07 June 202212.1213.5912.1112.5012.505,780,900
06 June 202214.0314.1512.1212.4212.421,055,700
03 June 202215.2615.3913.2113.9313.932,271,300
02 June 202215.0016.1515.0015.3715.37888,800
01 June 202216.7517.3014.8715.5515.55919,400
31 May 202218.0019.1816.7316.7316.735,390,200
27 May 202214.8216.3914.7015.7215.721,212,400
26 May 202214.5115.9014.5114.8214.82847,000
25 May 202214.5214.8914.2514.7014.70286,900
24 May 202214.6314.9814.0514.3514.35308,900
23 May 202215.0915.3114.5114.9414.94469,200
20 May 202216.2116.8814.5014.9214.921,008,200
19 May 202214.9717.7814.9716.1816.181,380,700
18 May 202217.2017.4915.0015.8015.80679,000
17 May 202218.0020.4716.1316.6816.683,118,600
16 May 202213.5718.8613.5717.5417.548,205,600
13 May 202213.4014.2713.2013.8013.80609,500
12 May 202212.8713.2412.0912.8612.86436,800
11 May 202213.8315.2813.3513.3513.351,082,700
10 May 202214.7515.7912.5013.2613.26505,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...