Register for streaming realtime charts, analysis tools, and prices.
INKAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.29 | -0.06 | -1.12% | 5.39 | 5.39 | 5.18 | 204,403 |
| May 15 2024 | 5.35 | -0.03 | -0.56% | 5.30 | 5.36 | 5.25 | 336,069 |
| May 14 2024 | 5.38 | -0.06 | -1.10% | 5.40 | 5.41 | 5.34 | 37,146 |
| May 13 2024 | 5.44 | -0.02 | -0.37% | 5.49 | 5.60 | 5.37 | 233,043 |
| May 10 2024 | 5.46 | 0.09 | 1.68% | 5.38 | 5.47 | 5.30 | 91,538 |
| May 09 2024 | 5.37 | -0.02 | -0.37% | 5.40 | 5.40 | 5.30 | 140,067 |
| May 08 2024 | 5.39 | -0.03 | -0.55% | 5.45 | 5.45 | 5.25 | 201,990 |
| May 02 2024 | 5.42 | 0.04 | 0.74% | 5.31 | 5.42 | 5.31 | 59,104 |
| Apr 30 2024 | 5.38 | 0.04 | 0.75% | 5.43 | 5.46 | 5.26 | 172,278 |
| Apr 29 2024 | 5.34 | 0.34 | 6.80% | 5.13 | 5.34 | 5.06 | 246,663 |
| Apr 26 2024 | 5.00 | 0.04 | 0.70% | 5.00 | 5.05 | 4.885 | 149,781 |
| Apr 25 2024 | 4.965 | -0.04 | -0.70% | 5.00 | 5.00 | 4.93 | 117,972 |
| Apr 24 2024 | 5.00 | -0.03 | -0.60% | 5.07 | 5.15 | 4.99 | 238,416 |
| Apr 23 2024 | 5.03 | 0.03 | 0.60% | 5.04 | 5.04 | 4.88 | 278,596 |
| Apr 22 2024 | 5.00 | -0.08 | -1.57% | 5.08 | 5.10 | 5.00 | 300,958 |
| Apr 19 2024 | 5.08 | 0.12 | 2.42% | 4.975 | 5.09 | 4.905 | 312,288 |
| Apr 18 2024 | 4.96 | 0.00 | 0.00% | 4.97 | 4.98 | 4.89 | 226,426 |
| Apr 17 2024 | 4.96 | 0.09 | 1.85% | 4.83 | 4.975 | 4.83 | 112,759 |
| Apr 16 2024 | 4.87 | -0.22 | -4.32% | 4.99 | 4.99 | 4.83 | 406,865 |
| Apr 15 2024 | 5.09 | -0.06 | -1.17% | 4.90 | 5.11 | 4.90 | 451,683 |
| Apr 12 2024 | 5.15 | -0.12 | -2.28% | 5.26 | 5.27 | 5.13 | 261,319 |
| Apr 11 2024 | 5.27 | -0.04 | -0.75% | 5.26 | 5.30 | 5.23 | 70,926 |
| Apr 10 2024 | 5.31 | 0.04 | 0.76% | 5.33 | 5.33 | 5.23 | 150,753 |
| Apr 09 2024 | 5.27 | -0.01 | -0.19% | 5.28 | 5.29 | 5.21 | 117,732 |
| Apr 08 2024 | 5.28 | 0.11 | 2.13% | 5.24 | 5.28 | 5.18 | 84,440 |
| Apr 05 2024 | 5.17 | -0.02 | -0.39% | 5.10 | 5.18 | 5.02 | 292,601 |
| Apr 04 2024 | 5.19 | 0.10 | 1.96% | 5.11 | 5.20 | 5.06 | 157,161 |
| Apr 03 2024 | 5.09 | -0.10 | -1.93% | 5.08 | 5.10 | 4.95 | 556,529 |
| Apr 02 2024 | 5.19 | -0.19 | -3.53% | 5.38 | 5.38 | 5.15 | 330,577 |
| Mar 28 2024 | 5.38 | -0.03 | -0.55% | 5.45 | 5.45 | 5.30 | 347,286 |
| Mar 27 2024 | 5.41 | -0.03 | -0.55% | 5.46 | 5.49 | 5.30 | 349,263 |
| Mar 26 2024 | 5.44 | -0.05 | -0.91% | 5.49 | 5.49 | 5.38 | 247,081 |
| Mar 22 2024 | 5.49 | -0.01 | -0.18% | 5.50 | 5.52 | 5.42 | 191,665 |
| Mar 21 2024 | 5.50 | 0.06 | 1.10% | 5.49 | 5.53 | 5.44 | 103,125 |
| Mar 20 2024 | 5.44 | 0.05 | 0.93% | 5.44 | 5.44 | 5.35 | 230,921 |
| Mar 19 2024 | 5.39 | 0.06 | 1.13% | 5.42 | 5.45 | 5.34 | 239,375 |
| Mar 15 2024 | 5.33 | -0.15 | -2.74% | 5.45 | 5.49 | 5.33 | 2,945,143 |
| Mar 14 2024 | 5.48 | 0.00 | 0.00% | 5.50 | 5.50 | 5.42 | 1,415,543 |
| Mar 13 2024 | 5.48 | 0.01 | 0.18% | 5.48 | 5.48 | 5.41 | 230,079 |
| Mar 12 2024 | 5.47 | -0.03 | -0.55% | 5.45 | 5.48 | 5.35 | 269,828 |
| Mar 11 2024 | 5.50 | -0.10 | -1.79% | 5.56 | 5.59 | 5.37 | 379,763 |
| Mar 08 2024 | 5.60 | -0.01 | -0.18% | 5.61 | 5.61 | 5.50 | 178,063 |
| Mar 07 2024 | 5.61 | 0.01 | 0.18% | 5.64 | 5.64 | 5.53 | 212,739 |
| Mar 06 2024 | 5.60 | 0.01 | 0.18% | 5.64 | 5.64 | 5.54 | 346,810 |
| Mar 05 2024 | 5.59 | 0.05 | 0.90% | 5.60 | 5.60 | 5.48 | 411,373 |
| Mar 04 2024 | 5.54 | 0.05 | 0.91% | 5.60 | 5.64 | 5.50 | 406,273 |
| Mar 01 2024 | 5.49 | 0.05 | 0.92% | 5.54 | 5.54 | 5.45 | 199,545 |
| Feb 29 2024 | 5.44 | 0.04 | 0.74% | 5.40 | 5.49 | 5.39 | 1,775,337 |
| Feb 28 2024 | 5.40 | -0.01 | -0.18% | 5.45 | 5.46 | 5.28 | 333,392 |
| Feb 27 2024 | 5.41 | -0.04 | -0.73% | 5.44 | 5.47 | 5.38 | 238,508 |
| Feb 26 2024 | 5.45 | 0.06 | 1.11% | 5.44 | 5.48 | 5.36 | 224,766 |
| Feb 23 2024 | 5.39 | -0.04 | -0.74% | 5.42 | 5.42 | 5.29 | 358,046 |
| Feb 22 2024 | 5.43 | 0.13 | 2.45% | 5.26 | 5.44 | 5.26 | 357,580 |
| Feb 21 2024 | 5.30 | 0.06 | 1.15% | 5.25 | 5.30 | 5.19 | 233,184 |
| Feb 20 2024 | 5.24 | 0.04 | 0.77% | 5.19 | 5.26 | 5.18 | 408,130 |
| Feb 19 2024 | 5.20 | 0.10 | 1.96% | 5.12 | 5.26 | 5.10 | 991,372 |
