Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 16 mins

S&P Futures
4,117.50
-30.25(-0.73%)
Dow Futures
33,785.00
-177.00(-0.52%)
Nasdaq Futures
12,502.75
-121.25(-0.96%)
Russell 2000 Futures
1,977.20
-16.30(-0.82%)
Crude Oil
73.84
+0.45(+0.61%)
Gold
1,885.60
+9.00(+0.48%)

Advertisement

Meta Data Limited (AIU)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W

1.1800

+0.0300

(+2.61%)

At close: 04:01PM EST

1.2500

+0.07

(+5.93%)

Pre-Market:

08:52AM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	1.1180	1.3000	1.1100	1.1800	1.1800	39,800
Feb 02, 2023	1.1700	1.2000	1.1400	1.1500	1.1500	13,200
Feb 01, 2023	1.1300	1.2500	1.0900	1.1800	1.1800	27,100
Jan 31, 2023	1.0900	1.2400	1.0600	1.1670	1.1670	71,400
Jan 30, 2023	1.1100	1.1600	1.0700	1.0900	1.0900	43,800
Jan 27, 2023	1.1000	1.1000	1.0500	1.0900	1.0900	7,200
Jan 26, 2023	1.1000	1.1200	1.0600	1.1000	1.1000	8,600
Jan 25, 2023	1.1400	1.1400	1.0800	1.1100	1.1100	2,100
Jan 24, 2023	1.1150	1.1200	1.1000	1.1100	1.1100	3,100
Jan 23, 2023	1.1230	1.1500	1.0850	1.1050	1.1050	2,800
Jan 20, 2023	1.0400	1.0900	1.0400	1.0700	1.0700	2,200
Jan 19, 2023	1.1100	1.1100	1.0700	1.0900	1.0900	3,700
Jan 18, 2023	1.1100	1.1200	1.0700	1.0900	1.0900	8,600
Jan 17, 2023	1.0300	1.1550	1.0300	1.1300	1.1300	25,200
Jan 13, 2023	1.0550	1.1000	1.0500	1.0600	1.0600	9,900
Jan 12, 2023	1.0100	1.0900	1.0100	1.0400	1.0400	12,100
Jan 11, 2023	1.0700	1.1000	1.0460	1.0700	1.0700	2,700
Jan 10, 2023	1.1100	1.1100	1.0200	1.0600	1.0600	2,800
Jan 09, 2023	1.0200	1.0450	1.0200	1.0310	1.0310	4,000
Jan 06, 2023	1.0100	1.0800	1.0100	1.0320	1.0320	6,500
Jan 05, 2023	1.0000	1.0700	1.0000	1.0400	1.0400	6,300
Jan 04, 2023	1.0400	1.0550	1.0100	1.0400	1.0400	8,100
Jan 03, 2023	1.0510	1.0600	1.0140	1.0400	1.0400	9,300
Dec 30, 2022	1.0000	1.0700	0.9600	1.0400	1.0400	93,400
Dec 29, 2022	1.1100	1.2100	1.0400	1.0600	1.0600	42,800
Dec 28, 2022	1.0300	1.0700	1.0300	1.0300	1.0300	14,200
Dec 27, 2022	1.0050	1.0600	1.0050	1.0510	1.0510	6,500
Dec 23, 2022	1.0300	1.0700	1.0300	1.0700	1.0700	10,600
Dec 22, 2022	1.0150	1.0470	1.0150	1.0300	1.0300	7,800
Dec 21, 2022	1.0620	1.0900	1.0500	1.0500	1.0500	9,100
Dec 20, 2022	1.0800	1.0800	0.9800	1.0700	1.0700	8,400
Dec 19, 2022	0.9800	1.0900	0.9800	1.0700	1.0700	26,600
Dec 16, 2022	0.9800	1.0900	0.9700	1.0500	1.0500	27,900
Dec 15, 2022	1.0300	1.0500	1.0300	1.0500	1.0500	1,900
Dec 14, 2022	1.0370	1.0500	0.9700	1.0300	1.0300	38,500
Dec 13, 2022	1.0300	1.0400	1.0000	1.0300	1.0300	17,200
Dec 12, 2022	1.0100	1.0500	1.0000	1.0400	1.0400	6,000
Dec 09, 2022	1.1140	1.1300	1.0500	1.0500	1.0500	1,300
Dec 08, 2022	1.0780	1.2500	1.0400	1.0600	1.0600	35,700
Dec 07, 2022	1.0200	1.0500	0.9600	1.0500	1.0500	2,000
Dec 06, 2022	1.1900	1.1900	1.0100	1.0460	1.0460	2,600
Dec 05, 2022	1.1000	1.1000	1.0100	1.0300	1.0300	2,500
Dec 02, 2022	1.1400	1.1400	1.0000	1.0300	1.0300	31,700
Dec 01, 2022	1.0400	1.0900	1.0400	1.0800	1.0800	4,900
Nov 30, 2022	1.1400	1.1400	1.0300	1.0500	1.0500	5,700
Nov 29, 2022	1.0800	1.0800	1.0800	1.0800	1.0800	-
Nov 28, 2022	1.0600	1.1020	1.0500	1.0800	1.0800	10,600
Nov 25, 2022	1.0900	1.0940	1.0900	1.0900	1.0900	9,500
Nov 23, 2022	1.0600	1.1400	1.0300	1.1100	1.1100	12,300
Nov 22, 2022	1.2400	1.2400	1.1100	1.1400	1.1400	32,100
Nov 21, 2022	1.1500	1.2900	1.1050	1.1430	1.1430	28,000
Nov 18, 2022	1.2800	1.2800	1.2200	1.2500	1.2500	3,100
Nov 17, 2022	1.1700	1.2700	1.1500	1.2700	1.2700	6,500
Nov 16, 2022	1.1400	1.2400	1.0900	1.2150	1.2150	12,400
Nov 15, 2022	1.1800	1.2600	1.0680	1.2400	1.2400	39,300
Nov 14, 2022	1.1900	1.2400	1.0700	1.1200	1.1200	23,900
Nov 11, 2022	1.0340	1.1300	1.0300	1.1000	1.1000	21,200
Nov 10, 2022	1.0600	1.1300	1.0200	1.1100	1.1100	22,500
Nov 09, 2022	1.1200	1.3000	1.0300	1.0900	1.0900	300,300
Nov 08, 2022	1.0200	1.0700	1.0100	1.0300	1.0300	17,000
Nov 07, 2022	1.0500	1.0500	1.0200	1.0300	1.0300	5,200
Nov 04, 2022	1.0100	1.0900	1.0100	1.0750	1.0750	3,400
Nov 03, 2022	1.1300	1.1300	1.0320	1.0800	1.0800	4,600
Nov 02, 2022	1.0800	1.0800	1.0000	1.0400	1.0400	22,100
Nov 01, 2022	1.0500	1.1000	1.0500	1.0850	1.0850	7,800
Oct 31, 2022	1.0300	1.0500	0.9900	1.0500	1.0500	23,700
Oct 28, 2022	1.0300	1.0400	0.9900	1.0400	1.0400	19,100
Oct 27, 2022	1.0100	1.0500	0.9850	1.0400	1.0400	14,600
Oct 26, 2022	0.9880	1.0500	0.9880	1.0400	1.0400	10,300
Oct 25, 2022	1.0270	1.0500	0.9800	1.0400	1.0400	5,700
Oct 24, 2022	1.0300	1.0500	0.9800	1.0400	1.0400	19,200
Oct 21, 2022	1.0300	1.0600	1.0300	1.0500	1.0500	6,500
Oct 20, 2022	1.0400	1.0800	1.0000	1.0530	1.0530	86,700
Oct 19, 2022	0.9700	1.1100	0.9700	1.0500	1.0500	17,400
Oct 18, 2022	1.0500	1.0500	0.9400	1.0400	1.0400	17,000
Oct 17, 2022	0.9900	1.0500	0.9900	1.0400	1.0400	27,500
Oct 14, 2022	1.0100	1.0600	1.0100	1.0400	1.0400	14,600
Oct 13, 2022	0.9200	1.0500	0.9200	1.0500	1.0500	20,500
Oct 12, 2022	1.0230	1.0500	1.0200	1.0500	1.0500	7,300
Oct 11, 2022	1.0000	1.0600	0.9600	1.0600	1.0600	8,200
Oct 10, 2022	1.0700	1.0700	1.0000	1.0600	1.0600	8,500
Oct 07, 2022	1.1100	1.1100	1.0440	1.0800	1.0800	4,400
Oct 06, 2022	1.2000	1.2000	1.0020	1.1000	1.1000	95,000
Oct 05, 2022	1.1200	1.1500	1.0700	1.1300	1.1300	26,400
Oct 04, 2022	1.0700	1.1100	1.0410	1.0900	1.0900	5,700
Oct 03, 2022	0.9800	1.0800	0.9800	1.0700	1.0700	83,800
Sep 30, 2022	1.0300	1.0500	0.9400	1.0300	1.0300	14,100
Sep 29, 2022	0.9760	1.0400	0.9760	1.0300	1.0300	14,700
Sep 28, 2022	0.9990	1.0130	0.9700	0.9950	0.9950	4,600
Sep 27, 2022	0.9600	1.0400	0.9600	1.0300	1.0300	55,400
Sep 26, 2022	0.9820	1.0400	0.9000	1.0310	1.0310	84,900
Sep 23, 2022	1.0050	1.0300	0.7000	1.0300	1.0300	487,200
Sep 22, 2022	0.9500	1.0400	0.9220	1.0300	1.0300	38,400
Sep 21, 2022	1.0200	1.0400	0.9300	1.0300	1.0300	27,100
Sep 20, 2022	1.0800	1.0800	0.9400	1.0300	1.0300	18,600
Sep 19, 2022	1.0150	1.0300	0.9600	1.0300	1.0300	44,800
Sep 16, 2022	1.0600	1.0600	0.9900	1.0300	1.0300	93,500
Sep 15, 2022	1.0900	1.0900	1.0000	1.0500	1.0500	20,300
Sep 14, 2022	1.0300	1.0900	1.0300	1.0700	1.0700	22,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,117.50-30.25(-0.73%)

Dow Futures33,785.00-177.00(-0.52%)

Nasdaq Futures12,502.75-121.25(-0.96%)

Russell 2000 Futures1,977.20-16.30(-0.82%)

Crude Oil73.84+0.45(+0.61%)

Gold1,885.60+9.00(+0.48%)

Meta Data Limited (AIU)

S&P Futures
4,117.50
-30.25(-0.73%)

Dow Futures
33,785.00
-177.00(-0.52%)

Nasdaq Futures
12,502.75
-121.25(-0.96%)

Russell 2000 Futures
1,977.20
-16.30(-0.82%)

Crude Oil
73.84
+0.45(+0.61%)

Gold
1,885.60
+9.00(+0.48%)