Advertisement
Advertisement
U.S. Markets close in 4 hrs 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Information Analysis Incorporated (IAIC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2800+0.4700 (+12.34%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20223.90003.90003.72003.80003.800044,449
Jan 24, 20223.87004.02003.76013.90003.900082,018
Jan 21, 20223.88004.07003.73003.95003.9500198,966
Jan 20, 20224.13004.14003.86003.86003.860081,481
Jan 19, 20224.00004.17003.80004.10004.1000119,956
Jan 18, 20224.03004.08013.87003.88003.8800108,885
Jan 14, 20224.35004.35004.17004.20604.206067,416
Jan 13, 20224.69004.69004.17004.28434.2843111,497
Jan 12, 20224.74004.78004.45004.67004.670086,980
Jan 11, 20224.92004.92004.60004.66004.660075,094
Jan 10, 20224.50004.92504.39014.84004.840091,955
Jan 07, 20224.40004.75004.39994.53004.5300391,785
Jan 06, 20224.58004.58004.40004.45004.450053,699
Jan 05, 20224.56004.72004.31004.50004.5000150,261
Jan 04, 20224.71004.78994.52004.60004.600078,052
Jan 03, 20224.87004.95744.44004.70004.7000188,468
Dec 31, 20214.95005.00004.88004.95004.950016,955
Dec 30, 20215.10005.10004.88004.89004.890073,655
Dec 29, 20214.86005.15004.85005.06005.0600137,913
Dec 28, 20215.49005.49004.92004.97004.9700153,024
Dec 27, 20215.11005.47385.01005.37005.3700187,478
Dec 23, 20214.75005.03004.72655.01005.0100209,131
Dec 22, 20214.20004.65004.17004.65004.6500142,850
Dec 21, 20214.25004.38004.09014.15024.150243,885
Dec 20, 20213.98004.47003.98004.10004.100071,943
Dec 17, 20213.85004.34993.85004.06004.0600132,201
Dec 16, 20213.93504.34003.93504.28004.2800215,013
Dec 15, 20213.96003.96003.74003.81003.810061,415
Dec 14, 20213.84003.99523.72003.90003.900080,404
Dec 13, 20214.14004.43503.82003.99003.9900152,370
Dec 10, 20213.80004.26293.65004.14504.1450350,543
Dec 09, 20213.67003.90003.59773.72003.7200119,507
Dec 08, 20213.30003.74003.28013.59003.5900122,230
Dec 07, 20213.32003.43523.20003.40003.400047,223
Dec 06, 20213.35003.39003.11003.37003.370048,853
Dec 03, 20213.24003.40003.05003.33003.3300193,440
Dec 02, 20212.60003.95002.60003.34013.34011,641,952
Dec 01, 20212.90352.92002.60002.70002.7000237,715
Nov 30, 20213.00003.00002.70002.84502.8450119,681
Nov 29, 20213.00003.00592.88003.00003.000039,770
Nov 26, 20213.70003.70002.88002.99472.9947120,892
Nov 24, 20212.95003.23002.95003.21003.2100141,258
Nov 23, 20213.05003.10003.00003.05003.050014,242
Nov 22, 20213.24003.41503.02003.09003.090016,688
Nov 19, 20213.31003.39003.05503.11503.1150117,369
Nov 18, 20213.09303.19003.05003.12003.120076,810
Nov 17, 20213.13003.52003.08003.10003.100059,454
Nov 16, 20213.16003.56003.08003.14003.1400112,172
Nov 15, 20213.15003.19003.10003.15003.150013,648
Nov 12, 20213.08003.18993.05003.17003.17008,550
Nov 11, 20213.20003.20003.08003.10503.10506,915
Nov 10, 20213.13003.14003.05003.07003.07004,965
Nov 09, 20213.22003.22003.10003.19003.19009,320
Nov 08, 20213.17003.40003.17003.18703.187013,219
Nov 05, 20213.28003.30003.20003.20003.20009,380
Nov 04, 20213.22003.50003.20003.29503.295042,090
Nov 03, 20213.46003.60002.59003.35003.350031,565
Nov 02, 20213.35003.98503.07003.70003.700018,420
Nov 01, 20213.32003.45003.32003.45003.4500312
Oct 29, 20213.31003.50003.25003.45003.45007,188
Oct 28, 20213.45003.60003.35003.50003.500011,630
Oct 27, 20213.27003.50003.22003.50003.500012,607
Oct 26, 20213.34003.60003.34003.60003.60001,710
Oct 25, 20213.56753.60003.40003.60003.60004,681
Oct 22, 20213.40003.70003.35003.60003.600012,475
Oct 21, 20213.50003.63003.15003.60003.600016,972
Oct 20, 20213.25003.50003.25003.50003.500032,013
Oct 19, 20213.19003.25003.02003.20003.20004,295
Oct 18, 20213.14003.25002.63003.25003.250019,768
Oct 15, 20213.05003.15003.05003.15003.15002,900
Oct 14, 20213.05003.20003.05003.19003.19006,569
Oct 13, 20213.25003.25003.09993.20003.20003,069
Oct 12, 20213.11003.25003.11003.25003.25002,004
Oct 11, 20213.15003.25003.13003.25003.25002,878
Oct 08, 20213.25003.28003.10003.25003.25001,938
Oct 07, 20212.91003.25002.91003.25003.25004,177
Oct 06, 20213.00003.15002.99203.15003.15004,536
Oct 05, 20213.15003.15002.92003.07003.07002,952
Oct 04, 20212.94003.14002.94003.14003.14004,900
Oct 01, 20212.94002.94002.94002.94002.9400500
Sep 30, 20212.94002.96002.94002.94002.94001,480
Sep 29, 20212.80002.94002.73002.94002.94003,128
Sep 28, 20213.00003.00002.65502.96002.96009,589
Sep 27, 20212.90003.04002.80003.04003.04008,073
Sep 24, 20212.95002.99002.79002.90002.90008,659
Sep 23, 20212.95003.02002.88003.00003.00004,351
Sep 22, 20212.74003.04002.74002.97002.970014,254
Sep 21, 20212.76002.89002.56002.89002.8900922
Sep 20, 20212.98002.98002.79002.90002.90002,745
Sep 17, 20213.00003.00002.95002.99002.9900428
Sep 16, 20213.02003.04003.00003.02003.02003,146
Sep 15, 20212.90003.00002.90003.00003.0000702
Sep 14, 20213.01003.05002.55003.02003.020015,588
Sep 13, 20212.90003.00002.90003.00003.0000419
Sep 10, 20212.96002.96002.82002.96002.9600408
Sep 09, 20213.10003.10002.75002.96002.96005,850
Sep 08, 20212.97002.99502.97002.98002.98001,021
Sep 07, 20213.10003.15002.98503.00003.00004,627
Sep 03, 20213.02003.15002.95003.03003.03004,180
Sep 02, 20213.05003.09003.00003.05003.05008,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement