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

Hyve Group Plc. (OP: ITEPF )

1.505 UNCHANGED
Last Price Updated: 12:16 PM EDT, May 16, 2023 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 29, 2018 1.025 1.025 1.025 0 +0.06(+6.34%)
Jun 28, 2018 0.9639 0.9639 0.9639 0.9639 22,588 -0.11(-9.92%)
Jun 27, 2018 1.070 1.070 1.070 1.070 100 -0.59(-35.54%)
Jun 26, 2018 1.600 1.660 1.600 1.660 200 -0.23(-12.17%)
Jun 19, 2018 1.890 1.890 1.890 0 +0.03(+1.67%)
Jun 14, 2018 1.859 1.859 1.859 0 -0.09(-4.67%)
Jun 13, 2018 1.950 1.950 1.950 1.950 201 +0.13(+7.14%)
Jun 07, 2018 1.820 1.820 1.820 0 -0.02(-1.22%)
Jun 06, 2018 1.843 1.843 1.843 1.843 3,863 -0.10(-5.03%)
Jun 05, 2018 1.885 1.940 1.840 1.940 7,010 -0.03(-1.27%)
Jun 04, 2018 1.965 1.965 1.965 1.965 966 +0.03(+1.29%)
Jun 01, 2018 1.940 1.940 1.940 1.940 2,015 +0.14(+7.78%)
May 31, 2018 1.800 1.800 1.800 1.800 13,767 +0.05(+2.86%)
May 29, 2018 1.750 1.750 1.750 2,571 +0.00(+0.00%)
May 24, 2018 1.750 1.750 1.750 0 +0.02(+1.16%)
May 23, 2018 1.730 1.730 1.730 1.730 1,735 -0.03(-1.77%)
May 22, 2018 1.761 1.761 1.761 1.761 60,305 +0.02(+1.26%)
May 21, 2018 1.739 1.739 1.739 1.739 211,318 +0.04(+2.34%)
May 17, 2018 1.700 1.700 1.700 4,361 -0.25(-12.84%)
May 14, 2018 1.950 1.950 1.950 4,733 -0.09(-4.41%)
May 10, 2018 2.040 2.040 2.040 0 +0.05(+2.65%)
May 09, 2018 1.987 1.987 1.987 1.987 23,344 -0.02(-0.93%)
May 08, 2018 2.006 2.006 2.006 2.006 12,355 +0.04(+2.09%)
May 07, 2018 1.965 1.965 1.965 1.965 15,179 -0.00(-0.25%)
May 02, 2018 1.970 1.970 1.970 2,089 -0.10(-4.63%)
May 01, 2018 2.066 2.066 2.066 2.066 8,273 -0.04(-1.78%)
Apr 30, 2018 2.103 2.103 2.103 2.103 42,237 +0.04(+2.09%)
Apr 27, 2018 2.105 2.105 2.060 2.060 44,144 -0.01(-0.48%)
Apr 26, 2018 2.070 2.070 2.070 2.070 3,674 -0.02(-0.83%)
Apr 25, 2018 2.087 2.087 2.087 2.087 48,705 -0.03(-1.44%)
Apr 24, 2018 2.118 2.118 2.118 2.118 20,624 -0.01(-0.57%)
Apr 20, 2018 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 19, 2018 2.120 2.130 2.120 2.130 12,627 -0.01(-0.42%)
Apr 18, 2018 2.139 2.139 2.139 2.139 3,974 +0.08(+3.83%)
Apr 16, 2018 2.060 2.060 2.060 0 -0.02(-0.96%)
Apr 12, 2018 2.080 2.080 2.080 0 -0.13(-5.88%)
Apr 09, 2018 2.210 2.210 2.210 0 +0.00(+0.22%)
Apr 06, 2018 2.214 2.214 2.205 2.205 39,765 +0.04(+1.62%)
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.