IAE(IAE)
IAE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.27 | $8.31 | $8.25 | $8.25 | 11,420 |
| 5/20/2026 | $8.18 | $8.27 | $8.16 | $8.26 | 17,100 |
| 5/19/2026 | $8.05 | $8.21 | $8.05 | $8.13 | 32,730 |
| 5/18/2026 | $8.29 | $8.39 | $8.08 | $8.16 | 62,037 |
| 5/15/2026 | $8.26 | $8.44 | $8.20 | $8.23 | 38,442 |
| 5/14/2026 | $8.44 | $8.47 | $8.37 | $8.40 | 50,100 |
| 5/13/2026 | $8.30 | $8.45 | $8.30 | $8.44 | 70,129 |
| 5/12/2026 | $8.35 | $8.35 | $8.16 | $8.22 | 62,400 |
| 5/11/2026 | $8.39 | $8.41 | $8.34 | $8.40 | 44,113 |
| 5/8/2026 | $8.34 | $8.42 | $8.31 | $8.40 | 90,143 |
| 5/7/2026 | $8.31 | $8.34 | $8.25 | $8.26 | 119,148 |
| 5/6/2026 | $8.24 | $8.33 | $8.24 | $8.31 | 132,018 |
| 5/5/2026 | $8.13 | $8.19 | $8.02 | $8.16 | 43,813 |
| 5/4/2026 | $8.13 | $8.19 | $8.00 | $8.06 | 66,000 |
| 5/1/2026 | $8.13 | $8.20 | $8.09 | $8.12 | 14,842 |
| 4/30/2026 | $8.10 | $8.19 | $7.98 | $8.16 | 38,909 |
| 4/29/2026 | $8.13 | $8.13 | $7.95 | $8.09 | 19,700 |
| 4/28/2026 | $8.09 | $8.14 | $8.04 | $8.11 | 12,400 |
| 4/27/2026 | $8.10 | $8.15 | $8.10 | $8.14 | 21,300 |
| 4/24/2026 | $7.98 | $8.08 | $7.97 | $8.04 | 20,204 |
| 4/23/2026 | $7.94 | $7.96 | $7.83 | $7.87 | 25,501 |
| 4/22/2026 | $7.99 | $8.01 | $7.92 | $7.97 | 23,500 |
| 4/21/2026 | $8.01 | $8.03 | $7.87 | $7.88 | 24,413 |
| 4/20/2026 | $7.99 | $8.02 | $7.94 | $7.98 | 15,802 |
| 4/17/2026 | $7.98 | $8.09 | $7.96 | $8.02 | 37,300 |
| 4/16/2026 | $7.92 | $8.02 | $7.83 | $7.88 | 37,537 |
| 4/15/2026 | $8.02 | $8.02 | $7.87 | $7.89 | 32,815 |
| 4/14/2026 | $7.78 | $8.06 | $7.78 | $8.00 | 31,011 |
| 4/13/2026 | $7.66 | $7.77 | $7.66 | $7.76 | 11,300 |
| 4/10/2026 | $7.70 | $7.73 | $7.67 | $7.67 | 18,026 |
| 4/9/2026 | $7.65 | $7.69 | $7.52 | $7.66 | 52,818 |
| 4/8/2026 | $7.75 | $7.79 | $7.61 | $7.70 | 54,232 |
| 4/7/2026 | $7.43 | $7.43 | $7.26 | $7.35 | 25,300 |
| 4/6/2026 | $7.32 | $7.50 | $7.32 | $7.44 | 98,109 |
| 4/2/2026 | $7.27 | $7.35 | $7.23 | $7.27 | 36,205 |
| 4/1/2026 | $7.35 | $7.45 | $7.35 | $7.39 | 37,900 |
| 3/31/2026 | $7.15 | $7.39 | $7.15 | $7.37 | 57,379 |
| 3/30/2026 | $7.19 | $7.19 | $7.08 | $7.08 | 20,527 |
| 3/27/2026 | $7.17 | $7.28 | $7.09 | $7.13 | 25,423 |
| 3/26/2026 | $7.34 | $7.42 | $7.16 | $7.16 | 63,018 |
| 3/25/2026 | $7.39 | $7.46 | $7.31 | $7.46 | 19,800 |
| 3/24/2026 | $7.28 | $7.38 | $7.23 | $7.29 | 46,200 |
| 3/23/2026 | $7.31 | $7.46 | $7.31 | $7.42 | 20,436 |
| 3/20/2026 | $7.31 | $7.31 | $7.19 | $7.22 | 63,500 |
| 3/19/2026 | $7.35 | $7.43 | $7.28 | $7.38 | 24,400 |
| 3/18/2026 | $7.49 | $7.56 | $7.34 | $7.40 | 39,900 |
| 3/17/2026 | $7.49 | $7.68 | $7.49 | $7.51 | 29,406 |
| 3/16/2026 | $7.41 | $7.54 | $7.41 | $7.46 | 43,400 |
| 3/13/2026 | $7.27 | $7.47 | $7.12 | $7.28 | 46,300 |
| 3/12/2026 | $7.39 | $7.60 | $7.23 | $7.26 | 64,100 |
| 3/11/2026 | $7.43 | $7.60 | $7.39 | $7.45 | 50,800 |
| 3/10/2026 | $7.39 | $7.53 | $7.34 | $7.38 | 57,800 |
| 3/9/2026 | $7.33 | $7.42 | $7.21 | $7.33 | 238,419 |
| 3/6/2026 | $7.43 | $7.50 | $7.43 | $7.44 | 23,024 |
| 3/5/2026 | $7.62 | $7.65 | $7.43 | $7.49 | 92,100 |
| 3/4/2026 | $7.69 | $7.76 | $7.68 | $7.69 | 87,531 |
| 3/3/2026 | $7.84 | $7.84 | $7.53 | $7.67 | 118,600 |
| 3/2/2026 | $7.98 | $8.00 | $7.95 | $7.96 | 45,111 |
| 2/27/2026 | $8.07 | $8.17 | $8.06 | $8.12 | 42,736 |
| 2/26/2026 | $8.18 | $8.19 | $8.05 | $8.12 | 45,936 |
| 2/25/2026 | $8.17 | $8.17 | $8.14 | $8.16 | 39,300 |
| 2/24/2026 | $8.07 | $8.16 | $8.07 | $8.08 | 56,300 |
| 2/23/2026 | $8.16 | $8.16 | $8.07 | $8.08 | 39,348 |
| 2/20/2026 | $8.04 | $8.16 | $8.04 | $8.13 | 53,500 |