Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INKM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.0753 | 0.26 | 0.84% | 30.96 | 31.0753 | 30.95 | 41,659 |
| May 30 2024 | 30.8172 | 0.18 | 0.59% | 30.73 | 30.83 | 30.73 | 2,060 |
| May 29 2024 | 30.6362 | -0.22 | -0.71% | 30.76 | 30.76 | 30.6297 | 630 |
| May 28 2024 | 30.856 | -0.14 | -0.44% | 31.01 | 31.0201 | 30.856 | 1,346 |
| May 24 2024 | 30.993 | 0.07 | 0.24% | 30.89 | 30.993 | 30.89 | 758 |
| May 23 2024 | 30.9182 | -0.28 | -0.90% | 31.18 | 31.18 | 30.9125 | 1,704 |
| May 22 2024 | 31.20 | -0.09 | -0.28% | 31.22 | 31.24 | 31.16 | 1,526 |
| May 21 2024 | 31.2864 | 0.04 | 0.12% | 31.31 | 31.31 | 31.28 | 469 |
| May 20 2024 | 31.25 | -0.06 | -0.19% | 31.25 | 31.31 | 31.25 | 6,887 |
| May 17 2024 | 31.3083 | -0.01 | -0.04% | 31.27 | 31.3083 | 31.27 | 553 |
| May 16 2024 | 31.32 | -0.04 | -0.12% | 31.35 | 31.37 | 31.32 | 2,503 |
| May 15 2024 | 31.3561 | 0.20 | 0.63% | 31.36 | 31.36 | 31.31 | 4,070 |
| May 14 2024 | 31.1592 | 0.10 | 0.31% | 31.09 | 31.16 | 31.09 | 821 |
| May 13 2024 | 31.0625 | 0.04 | 0.14% | 31.09 | 31.13 | 31.05 | 6,292 |
| May 10 2024 | 31.0189 | -0.03 | -0.09% | 31.07 | 31.07 | 30.99 | 742 |
| May 09 2024 | 31.0471 | 0.13 | 0.42% | 30.94 | 31.0471 | 30.91 | 4,168 |
| May 08 2024 | 30.9166 | -0.04 | -0.14% | 30.90 | 30.9166 | 30.86 | 5,031 |
| May 07 2024 | 30.9612 | 0.04 | 0.14% | 31.03 | 31.03 | 30.94 | 16,464 |
| May 06 2024 | 30.9177 | 0.10 | 0.32% | 30.93 | 30.93 | 30.86 | 4,660 |
| May 03 2024 | 30.8186 | 0.19 | 0.61% | 30.85 | 30.88 | 30.745 | 4,000 |
| May 02 2024 | 30.6312 | 0.18 | 0.58% | 30.58 | 30.6536 | 30.5204 | 2,818 |
| May 01 2024 | 30.4546 | 0.10 | 0.32% | 30.42 | 30.4546 | 30.37 | 17,865 |
| Apr 30 2024 | 30.3583 | -0.22 | -0.73% | 30.53 | 30.53 | 30.3583 | 4,457 |
| Apr 29 2024 | 30.5809 | 0.13 | 0.44% | 30.56 | 30.5809 | 30.52 | 8,826 |
| Apr 26 2024 | 30.447 | 0.04 | 0.15% | 30.42 | 30.4881 | 30.42 | 2,348 |
| Apr 25 2024 | 30.4021 | -0.11 | -0.36% | 30.40 | 30.4021 | 30.35 | 2,425 |
| Apr 24 2024 | 30.5124 | -0.01 | -0.05% | 30.50 | 30.52 | 30.43 | 7,242 |
| Apr 23 2024 | 30.5264 | 0.15 | 0.49% | 30.42 | 30.56 | 30.42 | 998 |
| Apr 22 2024 | 30.3762 | 0.13 | 0.44% | 30.23 | 30.42 | 30.23 | 5,319 |
| Apr 19 2024 | 30.2441 | 0.13 | 0.44% | 30.20 | 30.2441 | 30.20 | 2,048 |
| Apr 18 2024 | 30.1116 | 0.01 | 0.02% | 30.15 | 30.15 | 30.07 | 3,092 |
| Apr 17 2024 | 30.1049 | 0.10 | 0.34% | 30.07 | 30.15 | 30.07 | 2,682 |
| Apr 16 2024 | 30.0025 | -0.14 | -0.46% | 30.14 | 30.14 | 29.95 | 7,806 |
| Apr 15 2024 | 30.14 | -0.25 | -0.83% | 30.40 | 30.40 | 30.10 | 5,890 |
| Apr 12 2024 | 30.3934 | -0.15 | -0.50% | 30.47 | 30.47 | 30.39 | 3,304 |
| Apr 11 2024 | 30.5446 | -0.06 | -0.18% | 30.58 | 30.585 | 30.46 | 1,892 |
| Apr 10 2024 | 30.5999 | -0.43 | -1.39% | 30.83 | 30.83 | 30.53 | 6,441 |
| Apr 09 2024 | 31.0307 | 0.12 | 0.39% | 31.04 | 31.04 | 30.97 | 1,917 |
| Apr 08 2024 | 30.9092 | 0.05 | 0.15% | 30.82 | 30.92 | 30.82 | 2,665 |
| Apr 05 2024 | 30.8619 | -0.03 | -0.09% | 30.86 | 30.88 | 30.82 | 6,862 |
| Apr 04 2024 | 30.889 | -0.06 | -0.20% | 31.02 | 31.06 | 30.87 | 17,462 |
| Apr 03 2024 | 30.95 | 0.04 | 0.14% | 30.85 | 30.95 | 30.85 | 9,151 |
| Apr 02 2024 | 30.9057 | -0.11 | -0.34% | 30.88 | 30.91 | 30.85 | 14,500 |
| Apr 01 2024 | 31.0123 | -0.20 | -0.64% | 31.22 | 31.22 | 30.99 | 6,409 |
| Mar 28 2024 | 31.212 | 0.06 | 0.20% | 31.23 | 31.23 | 31.20 | 5,814 |
| Mar 27 2024 | 31.15 | 0.26 | 0.84% | 31.00 | 31.15 | 31.00 | 1,637 |
| Mar 26 2024 | 30.89 | -0.06 | -0.19% | 31.00 | 31.00 | 30.89 | 463 |
| Mar 25 2024 | 30.9488 | -0.03 | -0.09% | 30.96 | 30.98 | 30.9488 | 2,672 |
| Mar 22 2024 | 30.9775 | -0.03 | -0.11% | 31.10 | 31.10 | 30.9775 | 3,333 |
| Mar 21 2024 | 31.0117 | 0.08 | 0.27% | 30.98 | 31.04 | 30.98 | 3,707 |
| Mar 20 2024 | 30.9293 | 0.15 | 0.48% | 30.82 | 30.93 | 30.78 | 8,626 |
| Mar 19 2024 | 30.7808 | -0.16 | -0.51% | 30.69 | 30.7808 | 30.69 | 4,826 |
| Mar 18 2024 | 30.9397 | -0.01 | -0.03% | 31.04 | 31.04 | 30.9397 | 6,975 |
| Mar 15 2024 | 30.9498 | -0.02 | -0.07% | 30.97 | 30.99 | 30.93 | 10,148 |
| Mar 14 2024 | 30.9716 | -0.22 | -0.70% | 31.11 | 31.11 | 30.9299 | 8,618 |
| Mar 13 2024 | 31.19 | 0.00 | 0.00% | 31.24 | 31.25 | 31.17 | 7,323 |
| Mar 12 2024 | 31.191 | -0.01 | -0.05% | 31.25 | 31.25 | 31.10 | 19,225 |
| Mar 11 2024 | 31.2053 | 0.02 | 0.08% | 31.15 | 31.21 | 31.15 | 2,189 |
| Mar 08 2024 | 31.181 | 0.03 | 0.10% | 31.17 | 31.2268 | 31.17 | 5,190 |
| Mar 07 2024 | 31.151 | 0.08 | 0.27% | 31.16 | 31.18 | 31.12 | 47,818 |
| Mar 06 2024 | 31.0661 | 0.12 | 0.39% | 31.06 | 31.105 | 31.03 | 10,609 |
| Mar 05 2024 | 30.9467 | 0.04 | 0.14% | 30.93 | 30.99 | 30.93 | 15,331 |
| Mar 04 2024 | 30.9043 | 0.00 | 0.02% | 30.81 | 30.93 | 30.81 | 2,674 |
