Advertisement
Advertisement
U.S. Markets open in 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Meta Data Limited (AIU)

NYSE - NYSE Delayed Price. Currency in USD
1.1800+0.0300 (+2.61%)
At close: 04:01PM EST
1.2500 +0.07 (+5.93%)
Pre-Market: 08:52AM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20231.11801.30001.11001.18001.180039,800
Feb 02, 20231.17001.20001.14001.15001.150013,200
Feb 01, 20231.13001.25001.09001.18001.180027,100
Jan 31, 20231.09001.24001.06001.16701.167071,400
Jan 30, 20231.11001.16001.07001.09001.090043,800
Jan 27, 20231.10001.10001.05001.09001.09007,200
Jan 26, 20231.10001.12001.06001.10001.10008,600
Jan 25, 20231.14001.14001.08001.11001.11002,100
Jan 24, 20231.11501.12001.10001.11001.11003,100
Jan 23, 20231.12301.15001.08501.10501.10502,800
Jan 20, 20231.04001.09001.04001.07001.07002,200
Jan 19, 20231.11001.11001.07001.09001.09003,700
Jan 18, 20231.11001.12001.07001.09001.09008,600
Jan 17, 20231.03001.15501.03001.13001.130025,200
Jan 13, 20231.05501.10001.05001.06001.06009,900
Jan 12, 20231.01001.09001.01001.04001.040012,100
Jan 11, 20231.07001.10001.04601.07001.07002,700
Jan 10, 20231.11001.11001.02001.06001.06002,800
Jan 09, 20231.02001.04501.02001.03101.03104,000
Jan 06, 20231.01001.08001.01001.03201.03206,500
Jan 05, 20231.00001.07001.00001.04001.04006,300
Jan 04, 20231.04001.05501.01001.04001.04008,100
Jan 03, 20231.05101.06001.01401.04001.04009,300
Dec 30, 20221.00001.07000.96001.04001.040093,400
Dec 29, 20221.11001.21001.04001.06001.060042,800
Dec 28, 20221.03001.07001.03001.03001.030014,200
Dec 27, 20221.00501.06001.00501.05101.05106,500
Dec 23, 20221.03001.07001.03001.07001.070010,600
Dec 22, 20221.01501.04701.01501.03001.03007,800
Dec 21, 20221.06201.09001.05001.05001.05009,100
Dec 20, 20221.08001.08000.98001.07001.07008,400
Dec 19, 20220.98001.09000.98001.07001.070026,600
Dec 16, 20220.98001.09000.97001.05001.050027,900
Dec 15, 20221.03001.05001.03001.05001.05001,900
Dec 14, 20221.03701.05000.97001.03001.030038,500
Dec 13, 20221.03001.04001.00001.03001.030017,200
Dec 12, 20221.01001.05001.00001.04001.04006,000
Dec 09, 20221.11401.13001.05001.05001.05001,300
Dec 08, 20221.07801.25001.04001.06001.060035,700
Dec 07, 20221.02001.05000.96001.05001.05002,000
Dec 06, 20221.19001.19001.01001.04601.04602,600
Dec 05, 20221.10001.10001.01001.03001.03002,500
Dec 02, 20221.14001.14001.00001.03001.030031,700
Dec 01, 20221.04001.09001.04001.08001.08004,900
Nov 30, 20221.14001.14001.03001.05001.05005,700
Nov 29, 20221.08001.08001.08001.08001.0800-
Nov 28, 20221.06001.10201.05001.08001.080010,600
Nov 25, 20221.09001.09401.09001.09001.09009,500
Nov 23, 20221.06001.14001.03001.11001.110012,300
Nov 22, 20221.24001.24001.11001.14001.140032,100
Nov 21, 20221.15001.29001.10501.14301.143028,000
Nov 18, 20221.28001.28001.22001.25001.25003,100
Nov 17, 20221.17001.27001.15001.27001.27006,500
Nov 16, 20221.14001.24001.09001.21501.215012,400
Nov 15, 20221.18001.26001.06801.24001.240039,300
Nov 14, 20221.19001.24001.07001.12001.120023,900
Nov 11, 20221.03401.13001.03001.10001.100021,200
Nov 10, 20221.06001.13001.02001.11001.110022,500
Nov 09, 20221.12001.30001.03001.09001.0900300,300
Nov 08, 20221.02001.07001.01001.03001.030017,000
Nov 07, 20221.05001.05001.02001.03001.03005,200
Nov 04, 20221.01001.09001.01001.07501.07503,400
Nov 03, 20221.13001.13001.03201.08001.08004,600
Nov 02, 20221.08001.08001.00001.04001.040022,100
Nov 01, 20221.05001.10001.05001.08501.08507,800
Oct 31, 20221.03001.05000.99001.05001.050023,700
Oct 28, 20221.03001.04000.99001.04001.040019,100
Oct 27, 20221.01001.05000.98501.04001.040014,600
Oct 26, 20220.98801.05000.98801.04001.040010,300
Oct 25, 20221.02701.05000.98001.04001.04005,700
Oct 24, 20221.03001.05000.98001.04001.040019,200
Oct 21, 20221.03001.06001.03001.05001.05006,500
Oct 20, 20221.04001.08001.00001.05301.053086,700
Oct 19, 20220.97001.11000.97001.05001.050017,400
Oct 18, 20221.05001.05000.94001.04001.040017,000
Oct 17, 20220.99001.05000.99001.04001.040027,500
Oct 14, 20221.01001.06001.01001.04001.040014,600
Oct 13, 20220.92001.05000.92001.05001.050020,500
Oct 12, 20221.02301.05001.02001.05001.05007,300
Oct 11, 20221.00001.06000.96001.06001.06008,200
Oct 10, 20221.07001.07001.00001.06001.06008,500
Oct 07, 20221.11001.11001.04401.08001.08004,400
Oct 06, 20221.20001.20001.00201.10001.100095,000
Oct 05, 20221.12001.15001.07001.13001.130026,400
Oct 04, 20221.07001.11001.04101.09001.09005,700
Oct 03, 20220.98001.08000.98001.07001.070083,800
Sep 30, 20221.03001.05000.94001.03001.030014,100
Sep 29, 20220.97601.04000.97601.03001.030014,700
Sep 28, 20220.99901.01300.97000.99500.99504,600
Sep 27, 20220.96001.04000.96001.03001.030055,400
Sep 26, 20220.98201.04000.90001.03101.031084,900
Sep 23, 20221.00501.03000.70001.03001.0300487,200
Sep 22, 20220.95001.04000.92201.03001.030038,400
Sep 21, 20221.02001.04000.93001.03001.030027,100
Sep 20, 20221.08001.08000.94001.03001.030018,600
Sep 19, 20221.01501.03000.96001.03001.030044,800
Sep 16, 20221.06001.06000.99001.03001.030093,500
Sep 15, 20221.09001.09001.00001.05001.050020,300
Sep 14, 20221.03001.09001.03001.07001.070022,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement