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 (%)
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%)
Apr 04, 2018 2.170 2.170 2.170 0 -0.03(-1.36%)
Mar 29, 2018 2.200 2.200 2.200 2,805 -0.03(-1.39%)
Mar 28, 2018 2.231 2.231 2.231 2.231 14,550 -0.09(-3.84%)
Mar 23, 2018 2.320 2.320 2.320 0 +0.01(+0.65%)
Mar 22, 2018 2.305 2.305 2.305 2.305 13,497 +0.04(+1.54%)
Mar 21, 2018 2.270 2.270 2.270 2.270 110 +0.02(+0.89%)
Mar 16, 2018 2.250 2.250 2.250 0 -0.02(-0.96%)
Mar 14, 2018 2.272 2.272 2.272 0 -0.04(-1.65%)
Mar 13, 2018 2.310 2.310 2.310 2.310 6,293 +0.00(+0.00%)
Mar 08, 2018 0 +0.00(+0.00%)
Mar 07, 2018 2.260 2.260 2.260 2.260 7,651 +0.02(+0.91%)
Mar 05, 2018 2.240 2.240 2.240 0 +0.05(+2.27%)
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.