Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IAE	6.24	6.24	6.16	6.17	-0.05	35,526	99	5.65	9.90
2024-05-02	Z	IAE	6.13	6.22	6.1101	6.22	0.125	28,273	89	5.82	6.95
2024-05-01	Z	IAE	6.08	6.11	6.06	6.09	-0.005	30,830	54	5.65	6.34
2024-04-30	Z	IAE	6.16	6.1697	6.1294	6.15	-0.075	5,501	40	6.06	6.51
2024-04-29	Z	IAE	6.14	6.21	6.13	6.21	0.07	20,255	52	5.88	6.41
2024-04-26	Z	IAE	6.09	6.13	6.09	6.13	0.065	23,628	29	5.82	6.43
2024-04-25	Z	IAE	6.02	6.06	6.02	6.06	0.02	7,869	30	5.72	6.94
2024-04-24	Z	IAE	6.04	6.07	6.025	6.03	0.03	20,087	81	5.76	6.87
2024-04-23	Z	IAE	5.98	6.03	5.96	6.00	0.03	36,628	71	5.73	6.92
2024-04-22	Z	IAE	5.95	5.97	5.9325	5.97	0.0506	47,411	91	5.43	6.30
2024-04-19	Z	IAE	5.95	5.95	5.895	5.9044	-0.0356	30,231	115	5.75	6.27
2024-04-18	Z	IAE	5.95	5.99	5.94	5.94	0.045	9,275	35	5.67	6.25
2024-04-17	Z	IAE	5.93	5.95	5.91	5.91	-0.0194	40,010	102	5.70	6.79
2024-04-16	Z	IAE	5.96	5.96	5.90	5.94	-0.06	51,932	123	5.69	6.90
2024-04-15	Z	IAE	6.0399	6.05	5.97	6.00	-0.01	37,432	80	5.77	6.91
2024-04-12	Z	IAE	6.06	6.08	6.00	6.01	-0.11	24,286	82	5.80	6.07
2024-04-11	Z	IAE	6.11	6.14	6.11	6.12	0.05	19,040	62	5.83	6.92
2024-04-10	Z	IAE	6.10	6.11	6.07	6.07	-0.055	15,208	35	6.05	6.47
2024-04-09	Z	IAE	6.13	6.155	6.13	6.135	0.025	20,730	53	6.05	7.03
2024-04-08	Z	IAE	6.14	6.14	6.11	6.11	0.02	13,045	29	5.85	6.40
2024-04-05	Z	IAE	6.15	6.15	6.09	6.09	-0.04	17,674	51	5.84	6.95
2024-04-04	Z	IAE	6.16	6.2189	6.12	6.13		19,272	90	5.90	6.45
2024-04-03	Z	IAE	6.15	6.1687	6.13	6.13	-0.01	21,794	46	5.88	7.00
2024-04-02	Z	IAE	6.18	6.19	6.15	6.15		23,923	73	5.88	7.02
2024-04-01	Z	IAE	6.19	6.242	6.16	6.16		36,069	82	5.94	6.50
2024-03-29	Z	IAE	6.32	6.355	6.32	6.33	0.03	0	0	5.49	10.14
2024-03-28	Z	IAE	6.32	6.355	6.32	6.33	0.03	38,076	154	5.49	10.14
2024-03-27	Z	IAE	6.29	6.31	6.29	6.30	0.0236	24,741	58	5.77	10.08
2024-03-26	Z	IAE	6.31	6.31	6.28	6.28		14,611	42	5.49	10.04
2024-03-25	Z	IAE	6.27	6.29	6.24	6.28	0.011	9,278	35	5.49	10.03
2024-03-22	Z	IAE	6.27	6.28	6.26	6.269	0.009	11,682	33	5.96	7.13
2024-03-21	Z	IAE	6.26	6.28	6.24	6.26	0.0354	14,689	47	5.92	6.47
2024-03-20	Z	IAE	6.16	6.24	6.155	6.22	0.06	24,862	69	5.92	6.44
2024-03-19	Z	IAE	6.23	6.23	6.16	6.17	-0.08	31,763	97	5.94	6.54
2024-03-18	Z	IAE	6.27	6.29	6.2236	6.24	0.01	24,084	88	5.96	7.04
2024-03-15	Z	IAE	6.25	6.27	6.24	6.24	0.01	20,766	51	5.93	6.49
2024-03-14	Z	IAE	6.30	6.30	6.24	6.24	-0.03	16,024	17	6.02	6.58
2024-03-13	Z	IAE	6.28	6.30	6.27	6.27	-0.01	35,323	176	6.02	6.60
2024-03-12	Z	IAE	6.30	6.30	6.29	6.30	0.0126	26,653	79	5.98	6.53
2024-03-11	Z	IAE	6.29	6.2937	6.27	6.28	0.0196	33,638	84	5.94	6.54
2024-03-08	Z	IAE	6.25	6.28	6.2263	6.27	0.06	13,329	37	5.49	10.03
2024-03-07	Z	IAE	6.20	6.23	6.1604	6.21	0.06	26,201	65	5.58	9.95
2024-03-06	Z	IAE	6.15	6.19	6.12	6.17	0.09	20,719	52	5.79	6.93
2024-03-05	Z	IAE	6.14	6.15	6.08	6.08	-0.0499	47,921	131	5.57	6.40
2024-03-04	Z	IAE	6.13	6.14	6.12	6.13	0.01	25,258	89	5.80	6.39
2024-03-01	Z	IAE	6.09	6.1299	6.09	6.125	0.045	13,287	34	5.74	6.88
2024-02-29	Z	IAE	6.09	6.10	6.06	6.08	0.01	36,047	79	5.49	6.30
2024-02-28	Z	IAE	6.09	6.09	6.06	6.06	-0.05	15,667	70	5.72	6.42
2024-02-27	Z	IAE	6.13	6.14	6.10	6.12	0.02	27,753	105	5.75	6.87
2024-02-26	Z	IAE	6.13	6.14	6.0893	6.09	-0.04	17,388	27	5.76	6.97
2024-02-23	Z	IAE	6.10	6.1581	6.10	6.13	0.06	46,372	79	5.77	6.34
2024-02-22	Z	IAE	6.13	6.13	6.07	6.09		88,610	130	5.77	6.33
2024-02-21	Z	IAE	6.07	6.10	6.06	6.09	0.04	41,865	86	5.69	6.87
2024-02-20	Z	IAE	6.05	6.06	6.03	6.05	0.01	83,261	146	5.68	6.30
2024-02-19	Z	IAE	6.06	6.06	6.00	6.04	0.025	0	0	4.89	9.54
2024-02-16	Z	IAE	6.06	6.06	6.00	6.04	0.025	28,768	59	4.89	9.54
2024-02-15	Z	IAE	6.01	6.03	6.00	6.02	0.025	48,662	120	5.67	6.77
2024-02-14	Z	IAE	5.93	6.00	5.93	6.00	0.10	19,140	45	5.59	6.74
2024-02-13	Z	IAE	5.97	5.97	5.88	5.89	-0.10	11,532	39	5.60	6.27
2024-02-12	Z	IAE	5.97	6.00	5.97	5.98	0.04	48,284	68	5.65	6.18
2024-02-09	Z	IAE	5.96	5.96	5.91	5.94	0.015	12,161	35	5.63	6.51
2024-02-08	Z	IAE	5.96	5.96	5.9031	5.925	-0.03	6,691	32	5.67	6.54
2024-02-07	Z	IAE	5.97	5.97	5.9105	5.95		54,191	189	5.68	6.54