Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INPST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.32 | 0.31 | 1.82% | 17.06 | 17.32 | 16.84 | 535,700 |
| May 20 2024 | 17.01 | -0.09 | -0.53% | 17.14 | 17.26 | 17.00 | 232,736 |
| May 17 2024 | 17.10 | 0.43 | 2.58% | 16.66 | 17.21 | 16.64 | 544,193 |
| May 16 2024 | 16.67 | 0.45 | 2.77% | 16.22 | 16.97 | 16.08 | 576,595 |
| May 15 2024 | 16.22 | 0.95 | 6.22% | 16.67 | 16.87 | 15.93 | 1,759,062 |
| May 14 2024 | 15.27 | 0.05 | 0.33% | 15.22 | 15.31 | 14.99 | 763,432 |
| May 13 2024 | 15.22 | -0.15 | -0.98% | 15.41 | 15.50 | 15.10 | 431,871 |
| May 10 2024 | 15.37 | -0.27 | -1.73% | 15.58 | 15.60 | 15.25 | 352,350 |
| May 09 2024 | 15.64 | 0.21 | 1.36% | 15.43 | 15.80 | 15.43 | 260,181 |
| May 08 2024 | 15.43 | 0.46 | 3.07% | 15.00 | 15.43 | 14.88 | 507,583 |
| May 07 2024 | 14.97 | -0.24 | -1.58% | 15.22 | 15.23 | 14.95 | 379,647 |
| May 06 2024 | 15.21 | -0.06 | -0.39% | 15.27 | 15.38 | 15.21 | 215,917 |
| May 03 2024 | 15.27 | 0.12 | 0.79% | 15.22 | 15.36 | 15.17 | 284,080 |
| May 02 2024 | 15.15 | 0.02 | 0.13% | 15.29 | 15.29 | 14.95 | 413,071 |
| Apr 30 2024 | 15.13 | -0.07 | -0.46% | 15.25 | 15.35 | 15.11 | 443,076 |
| Apr 29 2024 | 15.20 | -0.17 | -1.11% | 15.38 | 15.45 | 15.08 | 270,868 |
| Apr 26 2024 | 15.37 | 0.07 | 0.46% | 15.48 | 15.56 | 15.37 | 655,864 |
| Apr 25 2024 | 15.30 | -0.30 | -1.92% | 15.61 | 15.73 | 15.24 | 252,091 |
| Apr 24 2024 | 15.60 | 0.20 | 1.30% | 15.59 | 15.71 | 15.44 | 426,887 |
| Apr 23 2024 | 15.40 | 0.31 | 2.05% | 15.16 | 15.48 | 15.12 | 438,944 |
| Apr 22 2024 | 15.09 | -0.09 | -0.59% | 15.23 | 15.40 | 15.01 | 273,721 |
| Apr 19 2024 | 15.18 | -0.33 | -2.13% | 15.28 | 15.34 | 15.00 | 424,340 |
| Apr 18 2024 | 15.51 | 0.01 | 0.06% | 15.54 | 15.57 | 15.27 | 352,537 |
| Apr 17 2024 | 15.50 | 0.10 | 0.65% | 15.37 | 15.61 | 15.34 | 612,167 |
| Apr 16 2024 | 15.40 | -0.32 | -2.04% | 15.47 | 15.57 | 15.30 | 610,985 |
| Apr 15 2024 | 15.72 | 0.23 | 1.48% | 15.34 | 15.97 | 15.34 | 569,073 |
| Apr 12 2024 | 15.49 | -0.20 | -1.27% | 15.69 | 15.85 | 15.45 | 593,137 |
| Apr 11 2024 | 15.69 | 0.18 | 1.16% | 15.51 | 15.84 | 15.46 | 558,364 |
| Apr 10 2024 | 15.51 | 0.02 | 0.13% | 15.58 | 15.58 | 14.84 | 731,440 |
| Apr 09 2024 | 15.49 | 0.11 | 0.72% | 15.40 | 15.57 | 15.27 | 446,246 |
| Apr 08 2024 | 15.38 | 0.80 | 5.49% | 14.70 | 15.40 | 14.66 | 698,279 |
| Apr 05 2024 | 14.58 | 0.33 | 2.32% | 14.08 | 14.58 | 13.98 | 592,501 |
| Apr 04 2024 | 14.25 | -0.25 | -1.72% | 14.52 | 14.52 | 14.19 | 593,329 |
| Apr 03 2024 | 14.50 | 0.24 | 1.68% | 14.32 | 14.52 | 14.18 | 478,309 |
| Apr 02 2024 | 14.26 | -0.03 | -0.18% | 14.28 | 14.43 | 14.14 | 530,978 |
| Mar 28 2024 | 14.285 | -0.63 | -4.22% | 14.20 | 14.64 | 13.81 | 1,146,246 |
| Mar 27 2024 | 14.915 | -0.12 | -0.80% | 14.845 | 15.12 | 14.82 | 388,102 |
| Mar 26 2024 | 15.035 | 0.77 | 5.40% | 14.79 | 15.37 | 14.535 | 653,194 |
| Mar 25 2024 | 14.265 | 0.04 | 0.32% | 14.205 | 14.31 | 14.13 | 326,678 |
| Mar 22 2024 | 14.22 | -0.09 | -0.63% | 14.28 | 14.455 | 14.22 | 320,303 |
| Mar 21 2024 | 14.31 | 0.26 | 1.85% | 14.20 | 14.31 | 14.09 | 237,896 |
| Mar 20 2024 | 14.05 | -0.07 | -0.50% | 14.12 | 14.21 | 13.965 | 276,984 |
| Mar 19 2024 | 14.12 | -0.13 | -0.91% | 14.255 | 14.34 | 13.95 | 325,349 |
| Mar 18 2024 | 14.25 | 0.13 | 0.92% | 14.145 | 14.47 | 14.12 | 455,686 |
| Mar 15 2024 | 14.12 | -0.14 | -0.98% | 14.21 | 14.285 | 13.925 | 1,735,720 |
| Mar 14 2024 | 14.26 | -0.14 | -0.97% | 14.40 | 14.475 | 14.245 | 507,559 |
| Mar 13 2024 | 14.40 | -0.03 | -0.21% | 14.46 | 14.605 | 14.365 | 326,447 |
| Mar 12 2024 | 14.43 | 0.11 | 0.77% | 14.33 | 14.44 | 14.25 | 381,931 |
| Mar 11 2024 | 14.32 | -0.20 | -1.38% | 14.36 | 14.395 | 14.20 | 440,137 |
| Mar 08 2024 | 14.52 | -0.07 | -0.45% | 14.63 | 14.66 | 14.47 | 219,468 |
| Mar 07 2024 | 14.585 | -0.12 | -0.82% | 14.645 | 14.735 | 14.485 | 321,503 |
| Mar 06 2024 | 14.705 | 0.59 | 4.14% | 14.105 | 14.705 | 14.00 | 378,115 |
| Mar 05 2024 | 14.12 | -0.28 | -1.94% | 14.22 | 14.37 | 14.035 | 466,765 |
| Mar 04 2024 | 14.40 | -0.08 | -0.52% | 14.54 | 14.54 | 14.24 | 270,741 |
| Mar 01 2024 | 14.475 | 0.04 | 0.31% | 14.51 | 14.55 | 14.275 | 193,757 |
| Feb 29 2024 | 14.43 | 0.04 | 0.28% | 14.53 | 14.705 | 14.43 | 558,190 |
| Feb 28 2024 | 14.39 | 0.00 | 0.00% | 14.39 | 14.39 | 14.39 | 0.00 |
| Feb 27 2024 | 14.39 | -0.63 | -4.16% | 15.00 | 15.00 | 14.39 | 350,308 |
| Feb 26 2024 | 15.015 | 0.20 | 1.32% | 14.755 | 15.03 | 14.72 | 248,886 |
| Feb 23 2024 | 14.82 | 0.11 | 0.71% | 14.765 | 15.17 | 14.65 | 381,245 |
| Feb 22 2024 | 14.715 | 0.12 | 0.82% | 14.825 | 15.05 | 14.665 | 316,879 |
