Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 15.04 | -0.09 | -0.59% | 15.10 | 15.1286 | 15.0001 | 24,883 |
| Jun 24 2024 | 15.13 | 0.17 | 1.14% | 15.10 | 15.18 | 15.06 | 13,822 |
| Jun 21 2024 | 14.96 | -0.10 | -0.66% | 15.03 | 15.06 | 14.9301 | 13,801 |
| Jun 20 2024 | 15.06 | -0.02 | -0.13% | 15.02 | 15.06 | 14.9183 | 8,707 |
| Jun 18 2024 | 15.08 | 0.20 | 1.34% | 14.95 | 15.08 | 14.925 | 22,261 |
| Jun 17 2024 | 14.88 | 0.02 | 0.13% | 14.88 | 14.9699 | 14.83 | 14,625 |
| Jun 14 2024 | 14.86 | 0.07 | 0.47% | 14.79 | 14.86 | 14.74 | 8,137 |
| Jun 13 2024 | 14.79 | -0.06 | -0.40% | 14.86 | 14.86 | 14.71 | 3,572 |
| Jun 12 2024 | 14.85 | 0.18 | 1.23% | 14.86 | 14.96 | 14.79 | 15,370 |
| Jun 11 2024 | 14.67 | 0.05 | 0.34% | 14.66 | 14.73 | 14.6401 | 9,630 |
| Jun 10 2024 | 14.62 | 0.07 | 0.48% | 14.65 | 14.68 | 14.59 | 15,801 |
| Jun 07 2024 | 14.55 | 0.09 | 0.62% | 14.56 | 14.61 | 14.55 | 17,381 |
| Jun 06 2024 | 14.46 | 0.03 | 0.21% | 14.48 | 14.51 | 14.34 | 6,838 |
| Jun 05 2024 | 14.43 | 0.63 | 4.57% | 14.14 | 14.43 | 14.0701 | 23,924 |
| Jun 04 2024 | 13.80 | -0.61 | -4.23% | 13.83 | 13.85 | 13.7501 | 32,130 |
| Jun 03 2024 | 14.41 | 0.18 | 1.26% | 14.37 | 14.50 | 14.32 | 22,181 |
| May 31 2024 | 14.23 | 0.00 | 0.00% | 14.22 | 14.23 | 14.135 | 16,078 |
| May 30 2024 | 14.23 | -0.05 | -0.35% | 14.25 | 14.25 | 14.15 | 16,931 |
| May 29 2024 | 14.28 | -0.01 | -0.07% | 14.22 | 14.30 | 14.22 | 11,662 |
| May 28 2024 | 14.29 | -0.22 | -1.54% | 14.4031 | 14.4031 | 14.2601 | 18,213 |
| May 24 2024 | 14.5142 | 0.04 | 0.31% | 14.50 | 14.5494 | 14.465 | 16,487 |
| May 23 2024 | 14.47 | -0.07 | -0.48% | 14.62 | 14.62 | 14.4363 | 43,544 |
| May 22 2024 | 14.54 | -0.09 | -0.62% | 14.64 | 14.65 | 14.5001 | 17,040 |
| May 21 2024 | 14.63 | -0.20 | -1.35% | 14.72 | 14.72 | 14.62 | 66,120 |
| May 20 2024 | 14.83 | 0.17 | 1.13% | 14.74 | 14.83 | 14.74 | 34,913 |
| May 17 2024 | 14.6646 | 0.19 | 1.34% | 14.57 | 14.71 | 14.57 | 41,652 |
| May 16 2024 | 14.47 | -0.02 | -0.14% | 14.50 | 14.50 | 14.4481 | 8,426 |
| May 15 2024 | 14.49 | 0.19 | 1.33% | 14.32 | 14.49 | 14.30 | 13,219 |
| May 14 2024 | 14.30 | 0.09 | 0.63% | 14.26 | 14.30 | 14.2069 | 16,716 |
| May 13 2024 | 14.21 | 0.05 | 0.35% | 14.01 | 14.25 | 14.01 | 25,402 |
| May 10 2024 | 14.16 | -0.05 | -0.36% | 14.23 | 14.23 | 14.12 | 10,527 |
| May 09 2024 | 14.2107 | -0.10 | -0.73% | 14.19 | 14.2107 | 14.10 | 18,272 |
| May 08 2024 | 14.315 | -0.05 | -0.31% | 14.27 | 14.35 | 14.26 | 11,481 |
| May 07 2024 | 14.36 | -0.16 | -1.10% | 14.39 | 14.39 | 14.2601 | 27,369 |
| May 06 2024 | 14.52 | -0.21 | -1.39% | 14.51 | 14.56 | 14.50 | 15,283 |
| May 03 2024 | 14.725 | -0.05 | -0.30% | 14.70 | 14.73 | 14.5901 | 7,725 |
| May 02 2024 | 14.77 | 0.06 | 0.41% | 14.64 | 14.77 | 14.5317 | 16,988 |
| May 01 2024 | 14.71 | 0.04 | 0.27% | 14.64 | 14.78 | 14.5901 | 12,750 |
| Apr 30 2024 | 14.67 | 0.04 | 0.27% | 14.68 | 14.74 | 14.6501 | 3,981 |
| Apr 29 2024 | 14.63 | -0.05 | -0.34% | 14.69 | 14.73 | 14.63 | 46,797 |
| Apr 26 2024 | 14.68 | 0.01 | 0.07% | 14.65 | 14.689 | 14.60 | 9,837 |
| Apr 25 2024 | 14.67 | 0.06 | 0.38% | 14.58 | 14.69 | 14.50 | 29,376 |
| Apr 24 2024 | 14.6143 | -0.02 | -0.11% | 14.60 | 14.6299 | 14.57 | 14,879 |
| Apr 23 2024 | 14.63 | 0.12 | 0.83% | 14.51 | 14.63 | 14.51 | 21,976 |
| Apr 22 2024 | 14.51 | 0.26 | 1.82% | 14.39 | 14.5483 | 14.39 | 13,249 |
| Apr 19 2024 | 14.25 | -0.05 | -0.35% | 14.25 | 14.28 | 14.18 | 24,429 |
| Apr 18 2024 | 14.30 | 0.05 | 0.35% | 14.29 | 14.34 | 14.20 | 12,473 |
| Apr 17 2024 | 14.25 | -0.06 | -0.42% | 14.26 | 14.32 | 14.25 | 5,270 |
| Apr 16 2024 | 14.31 | 0.04 | 0.29% | 14.31 | 14.35 | 14.155 | 20,809 |
| Apr 15 2024 | 14.2689 | -0.25 | -1.70% | 14.45 | 14.47 | 14.26 | 31,726 |
| Apr 12 2024 | 14.515 | -0.25 | -1.69% | 14.65 | 14.65 | 14.50 | 25,096 |
| Apr 11 2024 | 14.765 | 0.05 | 0.37% | 14.73 | 14.765 | 14.61 | 12,336 |
| Apr 10 2024 | 14.71 | -0.07 | -0.47% | 14.71 | 14.71 | 14.60 | 53,447 |
| Apr 09 2024 | 14.78 | 0.02 | 0.14% | 14.77 | 14.78 | 14.6701 | 28,965 |
| Apr 08 2024 | 14.76 | 0.03 | 0.20% | 14.88 | 14.88 | 14.74 | 22,153 |
| Apr 05 2024 | 14.73 | 0.24 | 1.66% | 14.64 | 14.75 | 14.615 | 24,956 |
| Apr 04 2024 | 14.489 | 0.02 | 0.13% | 14.57 | 14.64 | 14.485 | 24,768 |
| Apr 03 2024 | 14.47 | 0.09 | 0.63% | 14.43 | 14.50 | 14.405 | 23,042 |
| Apr 02 2024 | 14.38 | -0.06 | -0.42% | 14.46 | 14.46 | 14.31 | 20,909 |
| Apr 01 2024 | 14.44 | 0.09 | 0.63% | 14.40 | 14.50 | 14.40 | 38,824 |
| Mar 28 2024 | 14.35 | 0.10 | 0.70% | 14.34 | 14.37 | 14.30 | 42,561 |
