Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.9902 | -0.0198 | -1.96% | 1.00 | 1.0199 | 0.9837 | 107,732 |
| May 09 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.03 | 0.98 | 92,380 |
| May 08 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.03 | 1.00 | 50,264 |
| May 07 2024 | 1.01 | 0.01 | 1.19% | 1.02 | 1.03 | 1.00 | 65,773 |
| May 06 2024 | 0.9981 | -0.0019 | -0.19% | 1.01 | 1.03 | 0.9734 | 65,734 |
| May 03 2024 | 1.00 | -0.02 | -1.96% | 1.05 | 1.05 | 1.00 | 83,980 |
| May 02 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.07 | 1.00 | 196,108 |
| May 01 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.07 | 0.9785 | 73,668 |
| Apr 30 2024 | 1.02 | 0.03 | 3.02% | 0.9804 | 1.05 | 0.9804 | 47,916 |
| Apr 29 2024 | 0.9901 | -0.0499 | -4.80% | 1.04 | 1.04 | 0.9734 | 80,956 |
| Apr 26 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 0.99 | 55,917 |
| Apr 25 2024 | 1.04 | -0.02 | -1.89% | 1.03 | 1.05 | 1.01 | 69,734 |
| Apr 24 2024 | 1.06 | 0.02 | 1.92% | 1.07 | 1.07 | 1.01 | 151,915 |
| Apr 23 2024 | 1.04 | 0.04 | 4.01% | 1.00 | 1.04 | 0.94 | 282,258 |
| Apr 22 2024 | 0.9999 | -0.0301 | -2.92% | 1.03 | 1.04 | 0.995 | 218,204 |
| Apr 19 2024 | 1.03 | -0.02 | -1.90% | 1.02 | 1.09 | 0.99 | 282,591 |
| Apr 18 2024 | 1.05 | 0.05 | 5.00% | 0.99 | 1.05 | 0.99 | 129,147 |
| Apr 17 2024 | 1.00 | 0.0197 | 2.01% | 1.00 | 1.05 | 0.97 | 183,685 |
| Apr 16 2024 | 0.9803 | -0.0397 | -3.89% | 1.03 | 1.03 | 0.9656 | 192,194 |
| Apr 15 2024 | 1.02 | -0.09 | -8.11% | 1.07 | 1.09 | 0.98 | 382,608 |
| Apr 12 2024 | 1.11 | -0.04 | -3.48% | 1.11 | 1.14 | 0.9164 | 1,153,310 |
| Apr 11 2024 | 1.15 | 0.05 | 4.55% | 1.04 | 1.2199 | 1.03 | 1,311,063 |
| Apr 10 2024 | 1.10 | 0.01 | 0.92% | 1.16 | 1.18 | 1.03 | 6,921,199 |
| Apr 09 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.12 | 1.09 | 1,781,123 |
| Apr 08 2024 | 1.09 | -0.01 | -0.91% | 1.05 | 1.11 | 1.05 | 50,237 |
| Apr 05 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.14 | 1.05 | 152,487 |
| Apr 04 2024 | 1.12 | 0.08 | 7.69% | 1.07 | 1.14 | 1.03 | 96,560 |
| Apr 03 2024 | 1.04 | -0.06 | -5.45% | 1.05 | 1.1369 | 1.01 | 174,912 |
| Apr 02 2024 | 1.10 | -0.05 | -4.35% | 1.16 | 1.16 | 1.0601 | 71,235 |
| Apr 01 2024 | 1.15 | -0.03 | -2.54% | 1.17 | 1.1801 | 1.14 | 121,044 |
| Mar 28 2024 | 1.18 | -0.03 | -2.48% | 1.20 | 1.27 | 1.18 | 93,516 |
| Mar 27 2024 | 1.21 | -0.04 | -3.20% | 1.22 | 1.27 | 1.19 | 69,717 |
| Mar 26 2024 | 1.25 | 0.05 | 4.17% | 1.18 | 1.26 | 1.1601 | 567,542 |
| Mar 25 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.24 | 1.17 | 79,850 |
| Mar 22 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.28 | 1.16 | 140,096 |
| Mar 21 2024 | 1.25 | -0.03 | -2.34% | 1.35 | 1.35 | 1.22 | 117,623 |
| Mar 20 2024 | 1.28 | 0.08 | 6.67% | 1.22 | 1.30 | 1.22 | 135,242 |
| Mar 19 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.29 | 1.19 | 163,603 |
| Mar 18 2024 | 1.23 | 0.09 | 7.89% | 1.24 | 1.30 | 1.17 | 242,640 |
| Mar 15 2024 | 1.14 | -0.02 | -1.72% | 1.18 | 1.2527 | 1.14 | 326,117 |
| Mar 14 2024 | 1.16 | -0.09 | -7.20% | 1.24 | 1.28 | 1.16 | 154,449 |
| Mar 13 2024 | 1.25 | -0.02 | -1.57% | 1.32 | 1.34 | 1.25 | 119,422 |
| Mar 12 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.30 | 1.22 | 113,157 |
| Mar 11 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.30 | 1.22 | 164,636 |
| Mar 08 2024 | 1.30 | 0.08 | 6.56% | 1.24 | 1.45 | 1.23 | 257,730 |
| Mar 07 2024 | 1.22 | 0.07 | 6.09% | 1.17 | 1.23 | 1.17 | 120,902 |
| Mar 06 2024 | 1.15 | -0.09 | -7.26% | 1.33 | 1.35 | 1.14 | 376,123 |
| Mar 05 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.28 | 1.18 | 271,580 |
| Mar 04 2024 | 1.21 | 0.12 | 11.01% | 1.09 | 1.21 | 1.09 | 179,565 |
| Mar 01 2024 | 1.09 | -0.02 | -1.80% | 1.13 | 1.1599 | 1.06 | 147,498 |
| Feb 29 2024 | 1.11 | -0.04 | -3.48% | 1.15 | 1.16 | 1.095 | 125,936 |
| Feb 28 2024 | 1.15 | 0.04 | 3.60% | 1.11 | 1.16 | 1.0323 | 165,903 |
| Feb 27 2024 | 1.11 | 0.13 | 12.74% | 0.97 | 1.14 | 0.97 | 253,475 |
| Feb 26 2024 | 0.9846 | 0.0316 | 3.32% | 0.98 | 1.01 | 0.95 | 256,276 |
| Feb 23 2024 | 0.953 | -0.057 | -5.64% | 1.02 | 1.0207 | 0.9354 | 213,739 |
| Feb 22 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.03 | 1.00 | 88,712 |
| Feb 21 2024 | 1.03 | -0.02 | -1.44% | 1.07 | 1.07 | 1.01 | 118,604 |
| Feb 20 2024 | 1.045 | -0.07 | -5.86% | 1.13 | 1.13 | 1.03 | 80,390 |
| Feb 16 2024 | 1.11 | 0.01 | 0.91% | 1.15 | 1.15 | 1.0801 | 43,344 |
| Feb 15 2024 | 1.10 | -0.02 | -1.79% | 1.16 | 1.16 | 1.08 | 210,454 |
| Feb 14 2024 | 1.12 | -0.06 | -5.08% | 1.21 | 1.28 | 1.11 | 455,015 |
| Feb 13 2024 | 1.18 | -0.02 | -1.67% | 1.19 | 1.21 | 1.16 | 28,759 |
| Feb 12 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.239 | 1.18 | 66,296 |
