NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

International Isotopes Inc. (INIS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0367

+0.0003

(+0.94%)

As of 03:33PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,500
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,700
May 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	47,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,200
May 06, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	237,800
May 03, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	37,600
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,800
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,300
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,900
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	104,500
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,700
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,600
Apr 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	116,600
Apr 05, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,243,400
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,900
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Apr 02, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,100
Apr 01, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	371,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	165,100
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Mar 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	12,700
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,800
Mar 18, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	44,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Mar 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	12,700
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,700
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,300
Feb 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	67,000
Feb 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	223,800
Feb 27, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	35,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,400
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	171,500
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,200
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,400
Feb 14, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	11,000
Feb 13, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	32,000
Feb 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,500
Feb 09, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,900
Feb 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	120,000
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,700
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,900
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,800
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,500
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	400
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	34,900
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,200
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	70,500
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	115,200
Jan 03, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	13,500
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,100
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	87,300
Dec 28, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	387,900
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,512.27+46.90(+0.21%)

S&P 5005,313.14+5.01(+0.09%)

DOW39,849.81+43.04(+0.11%)

CAD/USD0.7332-0.0010(-0.13%)

CRUDE OIL79.38-0.42(-0.53%)

Bitcoin CAD95,878.41+4,555.16(+4.99%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

International Isotopes Inc. (INIS)

S&P/TSX
22,512.27
+46.90(+0.21%)

S&P 500
5,313.14
+5.01(+0.09%)

DOW
39,849.81
+43.04(+0.11%)

CAD/USD
0.7332
-0.0010(-0.13%)

CRUDE OIL
79.38
-0.42(-0.53%)

Bitcoin CAD
95,878.41
+4,555.16(+4.99%)