Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.50 | 0.20 | 0.66% | 30.60 | 30.60 | 29.50 | 1,866 |
| Jun 13 2024 | 30.30 | -1.60 | -5.02% | 32.60 | 32.60 | 30.00 | 2,133 |
| Jun 12 2024 | 31.90 | -0.10 | -0.31% | 32.00 | 32.00 | 31.10 | 1,015 |
| Jun 11 2024 | 32.00 | 0.20 | 0.63% | 33.20 | 33.20 | 31.90 | 1,566 |
| Jun 10 2024 | 31.80 | -0.70 | -2.15% | 32.50 | 33.00 | 31.80 | 1,183 |
| Jun 07 2024 | 32.50 | -0.50 | -1.52% | 33.10 | 33.10 | 32.50 | 555 |
| Jun 06 2024 | 33.00 | 0.00 | 0.00% | 33.10 | 33.10 | 33.00 | 11 |
| Jun 05 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 16 |
| Jun 04 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.10 | 33.00 | 3,282 |
| Jun 03 2024 | 33.00 | 0.30 | 0.92% | 32.70 | 33.00 | 32.30 | 1,196 |
| May 31 2024 | 32.70 | 0.00 | 0.00% | 32.70 | 33.00 | 32.70 | 403 |
| May 30 2024 | 32.70 | 1.10 | 3.48% | 31.40 | 32.80 | 31.40 | 991 |
| May 29 2024 | 31.60 | -0.20 | -0.63% | 31.80 | 33.10 | 31.60 | 1,254 |
| May 28 2024 | 31.80 | -0.30 | -0.93% | 32.10 | 32.70 | 31.00 | 771 |
| May 27 2024 | 32.10 | -1.20 | -3.60% | 31.60 | 32.50 | 31.50 | 869 |
| May 24 2024 | 33.30 | 0.10 | 0.30% | 33.20 | 33.30 | 33.00 | 3,083 |
| May 23 2024 | 33.20 | -0.20 | -0.60% | 33.40 | 33.40 | 33.00 | 836 |
| May 22 2024 | 33.40 | -0.10 | -0.30% | 33.50 | 33.50 | 32.50 | 5,993 |
| May 21 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 32.50 | 1,062 |
| May 20 2024 | 33.50 | 0.30 | 0.90% | 33.20 | 33.50 | 33.00 | 1,487 |
| May 17 2024 | 33.20 | 0.50 | 1.53% | 32.80 | 33.20 | 32.80 | 798 |
| May 16 2024 | 32.70 | -0.70 | -2.10% | 33.40 | 33.40 | 32.10 | 3,151 |
| May 15 2024 | 33.40 | 0.70 | 2.14% | 32.90 | 33.40 | 32.90 | 1,221 |
| May 14 2024 | 32.70 | 0.20 | 0.62% | 32.80 | 34.20 | 32.70 | 1,316 |
| May 13 2024 | 32.50 | 0.30 | 0.93% | 32.50 | 32.80 | 32.50 | 357 |
| May 10 2024 | 32.20 | -0.80 | -2.42% | 33.00 | 33.00 | 32.20 | 1,205 |
| May 09 2024 | 33.00 | 0.00 | 0.00% | 34.00 | 34.00 | 33.00 | 1,155 |
| May 08 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 866 |
| May 07 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 32.90 | 465 |
| May 06 2024 | 33.00 | 0.70 | 2.17% | 33.00 | 33.00 | 32.20 | 1,041 |
| May 03 2024 | 32.30 | -0.40 | -1.22% | 32.70 | 32.90 | 32.30 | 1,019 |
| May 02 2024 | 32.70 | -0.20 | -0.61% | 33.00 | 33.00 | 32.50 | 146 |
| Apr 30 2024 | 32.90 | -0.50 | -1.50% | 33.30 | 33.30 | 32.70 | 930 |
| Apr 29 2024 | 33.40 | 0.50 | 1.52% | 33.00 | 33.40 | 33.00 | 275 |
| Apr 26 2024 | 32.90 | -0.40 | -1.20% | 33.40 | 33.50 | 32.90 | 1,238 |
| Apr 25 2024 | 33.30 | 0.40 | 1.22% | 33.00 | 33.30 | 32.80 | 827 |
| Apr 24 2024 | 32.90 | 0.10 | 0.30% | 32.90 | 33.00 | 32.90 | 115 |
| Apr 23 2024 | 32.80 | 0.10 | 0.31% | 33.00 | 33.50 | 32.80 | 697 |
| Apr 22 2024 | 32.70 | 0.10 | 0.31% | 32.60 | 32.80 | 32.60 | 386 |
| Apr 19 2024 | 32.60 | -0.10 | -0.31% | 32.90 | 33.00 | 32.60 | 99 |
| Apr 18 2024 | 32.70 | -0.30 | -0.91% | 33.00 | 33.00 | 32.60 | 123 |
| Apr 17 2024 | 33.00 | 0.10 | 0.30% | 32.90 | 33.00 | 32.90 | 220 |
| Apr 16 2024 | 32.90 | 0.20 | 0.61% | 32.70 | 33.00 | 32.50 | 363 |
| Apr 15 2024 | 32.70 | -0.30 | -0.91% | 33.00 | 33.00 | 32.70 | 177 |
| Apr 12 2024 | 33.00 | 0.00 | 0.00% | 32.90 | 33.20 | 32.60 | 269 |
| Apr 11 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 186 |
| Apr 10 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.60 | 33.00 | 1,175 |
| Apr 09 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 667 |
| Apr 08 2024 | 33.00 | 0.00 | 0.00% | 33.40 | 33.40 | 32.90 | 1,040 |
| Apr 05 2024 | 33.00 | 0.20 | 0.61% | 32.80 | 33.30 | 32.70 | 5,194 |
| Apr 04 2024 | 32.80 | 0.20 | 0.61% | 32.60 | 33.60 | 32.30 | 5,841 |
| Apr 03 2024 | 32.60 | -0.10 | -0.31% | 32.70 | 32.90 | 31.90 | 1,495 |
| Apr 02 2024 | 32.70 | 0.10 | 0.31% | 32.60 | 32.80 | 32.50 | 254 |
| Mar 28 2024 | 32.60 | -0.30 | -0.91% | 32.90 | 33.20 | 32.30 | 3,203 |
| Mar 27 2024 | 32.90 | -0.10 | -0.30% | 33.10 | 33.60 | 32.80 | 1,338 |
| Mar 26 2024 | 33.00 | -0.60 | -1.79% | 33.60 | 33.70 | 32.80 | 1,168 |
| Mar 25 2024 | 33.60 | 0.00 | 0.00% | 33.50 | 33.80 | 33.50 | 118 |
| Mar 22 2024 | 33.60 | -0.40 | -1.18% | 34.00 | 34.00 | 33.60 | 68 |
| Mar 21 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 24 |
| Mar 20 2024 | 34.00 | 0.50 | 1.49% | 33.50 | 34.00 | 33.50 | 478 |
| Mar 19 2024 | 33.50 | -0.50 | -1.47% | 34.00 | 34.10 | 33.50 | 196 |
| Mar 18 2024 | 34.00 | 0.50 | 1.49% | 33.80 | 34.20 | 33.80 | 200 |
