Register for real-time alerts, custom portfolio, and market movers
INC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.058 | -0.03 | -2.40% | 1.062 | 1.102 | 1.056 | 547,259 |
| May 09 2024 | 1.084 | -0.07 | -6.23% | 1.14 | 1.158 | 1.026 | 2,487,703 |
| May 08 2024 | 1.156 | -0.02 | -1.70% | 1.18 | 1.188 | 1.144 | 284,306 |
| May 07 2024 | 1.176 | -0.02 | -1.84% | 1.216 | 1.216 | 1.17 | 209,018 |
| May 06 2024 | 1.198 | -0.01 | -0.66% | 1.23 | 1.23 | 1.19 | 227,228 |
| May 03 2024 | 1.206 | 0.00 | 0.17% | 1.218 | 1.218 | 1.182 | 332,199 |
| May 02 2024 | 1.204 | -0.02 | -1.31% | 1.238 | 1.238 | 1.192 | 354,063 |
| Apr 30 2024 | 1.22 | -0.01 | -0.65% | 1.242 | 1.26 | 1.206 | 265,798 |
| Apr 29 2024 | 1.228 | -0.08 | -6.12% | 1.32 | 1.34 | 1.228 | 1,088,301 |
| Apr 26 2024 | 1.308 | 0.10 | 7.92% | 1.22 | 1.33 | 1.196 | 1,983,452 |
| Apr 25 2024 | 1.212 | 0.08 | 6.88% | 1.156 | 1.212 | 1.13 | 497,246 |
| Apr 24 2024 | 1.134 | 0.04 | 4.04% | 1.096 | 1.166 | 1.096 | 532,782 |
| Apr 23 2024 | 1.09 | -0.02 | -1.80% | 1.094 | 1.114 | 1.09 | 160,576 |
| Apr 22 2024 | 1.11 | 0.01 | 0.54% | 1.112 | 1.126 | 1.098 | 56,934 |
| Apr 19 2024 | 1.104 | -0.02 | -1.78% | 1.11 | 1.134 | 1.10 | 73,980 |
| Apr 18 2024 | 1.124 | 0.00 | 0.18% | 1.122 | 1.124 | 1.102 | 40,108 |
| Apr 17 2024 | 1.122 | 0.01 | 0.90% | 1.11 | 1.128 | 1.10 | 72,517 |
| Apr 16 2024 | 1.112 | -0.01 | -0.89% | 1.112 | 1.128 | 1.096 | 114,186 |
| Apr 15 2024 | 1.122 | 0.00 | -0.36% | 1.128 | 1.14 | 1.112 | 105,195 |
| Apr 12 2024 | 1.126 | -0.02 | -1.75% | 1.132 | 1.188 | 1.126 | 244,836 |
| Apr 11 2024 | 1.146 | -0.01 | -0.52% | 1.162 | 1.198 | 1.126 | 114,435 |
| Apr 10 2024 | 1.152 | -0.02 | -1.87% | 1.168 | 1.17 | 1.15 | 61,126 |
| Apr 09 2024 | 1.174 | -0.01 | -0.84% | 1.17 | 1.174 | 1.154 | 60,631 |
| Apr 08 2024 | 1.184 | 0.04 | 3.14% | 1.17 | 1.194 | 1.16 | 170,060 |
| Apr 05 2024 | 1.148 | 0.03 | 2.50% | 1.122 | 1.188 | 1.10 | 261,713 |
| Apr 04 2024 | 1.12 | 0.00 | 0.18% | 1.112 | 1.138 | 1.112 | 96,429 |
| Apr 03 2024 | 1.118 | -0.03 | -2.44% | 1.15 | 1.152 | 1.104 | 204,614 |
| Apr 02 2024 | 1.146 | -0.05 | -4.18% | 1.19 | 1.206 | 1.142 | 207,270 |
| Mar 28 2024 | 1.196 | 0.03 | 2.31% | 1.183 | 1.218 | 1.16 | 373,367 |
| Mar 27 2024 | 1.169 | 0.01 | 1.04% | 1.153 | 1.17 | 1.143 | 192,618 |
| Mar 26 2024 | 1.157 | -0.02 | -1.78% | 1.154 | 1.183 | 1.151 | 102,881 |
| Mar 25 2024 | 1.178 | 0.00 | -0.34% | 1.172 | 1.207 | 1.159 | 118,192 |
| Mar 22 2024 | 1.182 | -0.01 | -0.84% | 1.185 | 1.199 | 1.172 | 98,539 |
| Mar 21 2024 | 1.192 | -0.02 | -1.49% | 1.219 | 1.219 | 1.192 | 89,952 |
| Mar 20 2024 | 1.21 | 0.02 | 1.85% | 1.214 | 1.221 | 1.177 | 185,546 |
| Mar 19 2024 | 1.188 | 0.05 | 4.67% | 1.13 | 1.197 | 1.108 | 437,741 |
| Mar 18 2024 | 1.135 | -0.01 | -0.70% | 1.15 | 1.15 | 1.121 | 180,626 |
| Mar 15 2024 | 1.143 | -0.01 | -0.44% | 1.151 | 1.173 | 1.13 | 187,109 |
| Mar 14 2024 | 1.148 | -0.02 | -1.46% | 1.179 | 1.179 | 1.147 | 145,377 |
| Mar 13 2024 | 1.165 | -0.01 | -0.68% | 1.165 | 1.178 | 1.16 | 122,033 |
| Mar 12 2024 | 1.173 | -0.01 | -0.42% | 1.178 | 1.197 | 1.155 | 128,466 |
| Mar 11 2024 | 1.178 | 0.00 | -0.25% | 1.18 | 1.192 | 1.15 | 214,868 |
| Mar 08 2024 | 1.181 | -0.02 | -1.91% | 1.205 | 1.205 | 1.172 | 420,648 |
| Mar 07 2024 | 1.204 | -0.01 | -0.91% | 1.208 | 1.214 | 1.20 | 134,666 |
| Mar 06 2024 | 1.215 | 0.01 | 0.41% | 1.207 | 1.227 | 1.20 | 163,425 |
| Mar 05 2024 | 1.21 | -0.01 | -0.49% | 1.229 | 1.229 | 1.20 | 158,048 |
| Mar 04 2024 | 1.216 | -0.01 | -1.06% | 1.23 | 1.23 | 1.215 | 166,628 |
| Mar 01 2024 | 1.229 | 0.00 | 0.16% | 1.23 | 1.237 | 1.222 | 138,435 |
| Feb 29 2024 | 1.227 | -0.01 | -0.89% | 1.254 | 1.254 | 1.218 | 251,000 |
| Feb 28 2024 | 1.238 | 0.01 | 0.73% | 1.255 | 1.255 | 1.231 | 136,998 |
| Feb 27 2024 | 1.229 | 0.00 | -0.16% | 1.232 | 1.249 | 1.224 | 185,546 |
| Feb 26 2024 | 1.231 | -0.01 | -0.40% | 1.259 | 1.276 | 1.228 | 165,713 |
| Feb 23 2024 | 1.236 | -0.01 | -0.80% | 1.272 | 1.272 | 1.227 | 151,045 |
| Feb 22 2024 | 1.246 | -0.01 | -1.11% | 1.273 | 1.277 | 1.238 | 91,024 |
| Feb 21 2024 | 1.26 | 0.03 | 2.27% | 1.25 | 1.277 | 1.216 | 215,318 |
| Feb 20 2024 | 1.232 | -0.01 | -0.56% | 1.223 | 1.24 | 1.223 | 90,340 |
| Feb 19 2024 | 1.239 | 0.00 | 0.16% | 1.236 | 1.254 | 1.227 | 160,894 |
| Feb 16 2024 | 1.237 | -0.04 | -3.13% | 1.288 | 1.288 | 1.213 | 315,557 |
| Feb 15 2024 | 1.277 | -0.01 | -0.47% | 1.283 | 1.289 | 1.259 | 226,490 |
| Feb 14 2024 | 1.283 | 0.00 | -0.31% | 1.283 | 1.298 | 1.277 | 73,028 |
| Feb 13 2024 | 1.287 | -0.01 | -1.00% | 1.294 | 1.305 | 1.283 | 67,641 |
| Feb 12 2024 | 1.30 | 0.01 | 0.85% | 1.278 | 1.323 | 1.278 | 135,649 |
