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

Indonesia Energy Corp Ltd (NY: INDO )

4.210 +0.350 (+9.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2021 6.300 6.391 6.250 6.270 1,900 +0.05(+0.80%)
Mar 31, 2021 6.270 6.430 6.220 6.220 2,259 -0.31(-4.75%)
Mar 30, 2021 6.060 6.690 6.060 6.530 41,034 +0.45(+7.40%)
Mar 29, 2021 6.230 6.600 6.010 6.080 31,631 -0.13(-2.09%)
Mar 26, 2021 6.460 6.600 6.130 6.210 15,000 +0.00(+0.00%)
Mar 25, 2021 6.520 6.630 6.210 6.210 31,226 -0.42(-6.33%)
Mar 24, 2021 6.730 7.050 6.630 6.630 4,688 -0.27(-3.91%)
Mar 23, 2021 6.800 7.260 6.610 6.900 6,655 +0.40(+6.15%)
Mar 22, 2021 7.000 7.364 6.500 6.500 32,486 -0.51(-7.28%)
Mar 19, 2021 7.100 7.113 7.010 7.010 3,000 -0.05(-0.71%)
Mar 18, 2021 7.300 7.550 7.000 7.060 24,642 -0.32(-4.34%)
Mar 17, 2021 8.000 8.000 7.230 7.380 26,753 -0.27(-3.53%)
Mar 16, 2021 8.000 8.450 7.650 7.650 124,261 -0.37(-4.61%)
Mar 15, 2021 7.990 8.390 7.960 8.020 29,513 +0.22(+2.82%)
Mar 12, 2021 7.980 8.080 7.800 7.800 7,500 -0.09(-1.14%)
Mar 11, 2021 7.890 8.170 7.810 7.890 13,978 -0.21(-2.59%)
Mar 10, 2021 7.920 8.200 7.800 8.100 61,699 +0.44(+5.74%)
Mar 09, 2021 7.970 8.400 7.630 7.660 133,455 +0.01(+0.13%)
Mar 08, 2021 7.930 8.100 7.650 7.650 26,645 -0.35(-4.37%)
Mar 05, 2021 8.500 8.600 7.850 8.000 52,700 -0.20(-2.44%)
Mar 04, 2021 8.360 9.250 8.000 8.200 193,887 -0.16(-1.91%)
Mar 03, 2021 8.240 8.800 8.000 8.360 107,996 -0.35(-4.02%)
Mar 02, 2021 8.440 8.720 8.140 8.710 79,024 +0.49(+5.96%)
Mar 01, 2021 8.340 8.889 8.000 8.220 71,500 -0.12(-1.44%)
Feb 26, 2021 7.760 8.490 7.510 8.340 52,400 +0.54(+6.92%)
Feb 25, 2021 8.920 8.920 7.800 7.800 13,858 -0.89(-10.24%)
Feb 24, 2021 8.130 8.883 7.940 8.690 93,811 +0.56(+6.89%)
Feb 23, 2021 8.710 8.710 7.600 8.130 95,351 -0.79(-8.86%)
Feb 22, 2021 7.610 9.250 7.600 8.920 274,458 +1.31(+17.21%)
Feb 19, 2021 7.990 8.500 7.539 7.610 60,400 -0.23(-2.93%)
Feb 18, 2021 7.725 8.270 7.310 7.840 104,646 +0.21(+2.72%)
Feb 17, 2021 7.610 7.800 7.300 7.633 19,304 -0.17(-2.14%)
Feb 16, 2021 7.030 8.000 7.010 7.800 151,355 +0.60(+8.33%)
Feb 12, 2021 6.940 7.370 6.640 7.200 135,800 +0.34(+4.91%)
Feb 11, 2021 7.290 7.530 6.750 6.863 22,806 -0.60(-8.00%)
Feb 10, 2021 7.720 7.720 7.110 7.460 76,648 +0.01(+0.13%)
Feb 09, 2021 7.250 7.950 7.000 7.450 331,995 +0.16(+2.19%)
Feb 08, 2021 6.580 7.550 6.520 7.290 155,433 +0.71(+10.79%)
Feb 05, 2021 6.520 6.684 6.440 6.580 150,600 +0.12(+1.86%)
Feb 04, 2021 6.350 6.811 6.350 6.460 209,302 +0.06(+0.94%)
Feb 03, 2021 6.590 6.670 6.310 6.400 162,814 -0.04(-0.62%)
Feb 02, 2021 6.320 6.940 6.310 6.440 303,372 -0.20(-3.01%)
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.