Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INFL1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.302 | 0.02 | 0.14% | 14.266 | 14.314 | 14.256 | 23,427 |
| May 30 2024 | 14.282 | 0.00 | 0.00% | 14.274 | 14.294 | 14.266 | 4,552 |
| May 29 2024 | 14.282 | -0.03 | -0.20% | 14.256 | 14.308 | 14.256 | 8,509 |
| May 28 2024 | 14.31 | 0.00 | -0.03% | 14.30 | 14.318 | 14.29 | 6,323 |
| May 27 2024 | 14.314 | 0.04 | 0.31% | 14.288 | 14.336 | 14.288 | 19,777 |
| May 24 2024 | 14.27 | -0.02 | -0.13% | 14.30 | 14.31 | 14.258 | 10,368 |
| May 23 2024 | 14.288 | -0.05 | -0.38% | 14.334 | 14.346 | 14.288 | 10,858 |
| May 22 2024 | 14.342 | 0.00 | -0.01% | 14.314 | 14.344 | 14.31 | 17,127 |
| May 21 2024 | 14.344 | 0.02 | 0.13% | 14.33 | 14.348 | 14.324 | 9,613 |
| May 20 2024 | 14.326 | -0.02 | -0.11% | 14.376 | 14.376 | 14.324 | 6,843 |
| May 17 2024 | 14.342 | -0.04 | -0.26% | 14.356 | 14.372 | 14.342 | 20,153 |
| May 16 2024 | 14.38 | 0.02 | 0.14% | 14.382 | 14.396 | 14.374 | 9,481 |
| May 15 2024 | 14.36 | 0.05 | 0.38% | 14.33 | 14.398 | 14.328 | 11,771 |
| May 14 2024 | 14.306 | -0.03 | -0.24% | 14.342 | 14.356 | 14.306 | 21,307 |
| May 13 2024 | 14.34 | 0.03 | 0.21% | 14.324 | 14.35 | 14.32 | 10,775 |
| May 10 2024 | 14.31 | -0.03 | -0.22% | 14.392 | 14.392 | 14.31 | 11,441 |
| May 09 2024 | 14.342 | 0.02 | 0.11% | 14.334 | 14.356 | 14.318 | 11,603 |
| May 08 2024 | 14.326 | -0.02 | -0.17% | 14.322 | 14.33 | 14.30 | 18,843 |
| May 07 2024 | 14.35 | 0.02 | 0.11% | 14.36 | 14.362 | 14.34 | 16,992 |
| May 06 2024 | 14.334 | 0.00 | 0.01% | 14.382 | 14.382 | 14.334 | 9,746 |
| May 03 2024 | 14.332 | 0.03 | 0.22% | 14.314 | 14.39 | 14.30 | 17,255 |
| May 02 2024 | 14.30 | -0.01 | -0.07% | 14.32 | 14.322 | 14.282 | 8,379 |
| Apr 30 2024 | 14.31 | 0.00 | 0.01% | 14.326 | 14.344 | 14.306 | 4,262 |
| Apr 29 2024 | 14.308 | 0.04 | 0.25% | 14.294 | 14.312 | 14.286 | 8,776 |
| Apr 26 2024 | 14.272 | 0.01 | 0.08% | 14.298 | 14.306 | 14.268 | 24,565 |
| Apr 25 2024 | 14.26 | -0.03 | -0.18% | 14.298 | 14.312 | 14.252 | 10,427 |
| Apr 24 2024 | 14.286 | -0.03 | -0.24% | 14.354 | 14.354 | 14.286 | 22,444 |
| Apr 23 2024 | 14.32 | -0.01 | -0.06% | 14.338 | 14.364 | 14.296 | 14,408 |
| Apr 22 2024 | 14.328 | 0.05 | 0.36% | 14.286 | 14.34 | 14.274 | 20,944 |
| Apr 19 2024 | 14.276 | -0.05 | -0.34% | 14.332 | 14.338 | 14.274 | 29,615 |
| Apr 18 2024 | 14.324 | -0.02 | -0.15% | 14.352 | 14.354 | 14.324 | 4,746 |
| Apr 17 2024 | 14.346 | -0.01 | -0.08% | 14.392 | 14.392 | 14.338 | 17,432 |
| Apr 16 2024 | 14.358 | -0.04 | -0.25% | 14.382 | 14.394 | 14.358 | 9,697 |
| Apr 15 2024 | 14.394 | -0.05 | -0.32% | 14.388 | 14.404 | 14.356 | 19,479 |
| Apr 12 2024 | 14.44 | 0.12 | 0.85% | 14.308 | 14.44 | 14.308 | 13,955 |
| Apr 11 2024 | 14.318 | 0.03 | 0.22% | 14.30 | 14.352 | 14.294 | 6,999 |
| Apr 10 2024 | 14.286 | -0.06 | -0.42% | 14.352 | 14.36 | 14.286 | 22,035 |
| Apr 09 2024 | 14.346 | 0.03 | 0.20% | 14.332 | 14.358 | 14.332 | 6,938 |
| Apr 08 2024 | 14.318 | 0.00 | 0.00% | 14.32 | 14.326 | 14.298 | 7,301 |
| Apr 05 2024 | 14.318 | -0.01 | -0.06% | 14.35 | 14.366 | 14.304 | 15,408 |
| Apr 04 2024 | 14.326 | 0.04 | 0.31% | 14.314 | 14.344 | 14.308 | 8,368 |
| Apr 03 2024 | 14.282 | 0.02 | 0.15% | 14.404 | 14.404 | 14.258 | 11,016 |
| Apr 02 2024 | 14.26 | -0.09 | -0.63% | 14.30 | 14.362 | 14.252 | 20,628 |
| Mar 28 2024 | 14.35 | -0.01 | -0.08% | 14.316 | 14.386 | 14.304 | 28,031 |
| Mar 27 2024 | 14.362 | 0.04 | 0.27% | 14.336 | 14.364 | 14.308 | 38,375 |
| Mar 26 2024 | 14.324 | 0.02 | 0.11% | 14.292 | 14.334 | 14.282 | 11,664 |
| Mar 25 2024 | 14.308 | 0.00 | -0.01% | 14.35 | 14.35 | 14.28 | 13,294 |
| Mar 22 2024 | 14.31 | 0.01 | 0.07% | 14.316 | 14.344 | 14.288 | 11,510 |
| Mar 21 2024 | 14.30 | 0.04 | 0.31% | 14.286 | 14.31 | 14.276 | 22,863 |
| Mar 20 2024 | 14.256 | -0.03 | -0.22% | 14.296 | 14.298 | 14.256 | 7,392 |
| Mar 19 2024 | 14.288 | 0.03 | 0.21% | 14.278 | 14.30 | 14.264 | 21,177 |
| Mar 18 2024 | 14.258 | 0.00 | -0.01% | 14.228 | 14.284 | 14.228 | 11,151 |
| Mar 15 2024 | 14.26 | -0.03 | -0.20% | 14.30 | 14.30 | 14.236 | 5,345 |
| Mar 14 2024 | 14.288 | -0.03 | -0.22% | 14.254 | 14.332 | 14.254 | 12,367 |
| Mar 13 2024 | 14.32 | 0.05 | 0.34% | 14.30 | 14.326 | 14.27 | 133,042 |
| Mar 12 2024 | 14.272 | -0.04 | -0.27% | 14.298 | 14.316 | 14.272 | 63,789 |
| Mar 11 2024 | 14.31 | -0.01 | -0.10% | 14.336 | 14.35 | 14.286 | 9,926 |
| Mar 08 2024 | 14.324 | -0.02 | -0.11% | 14.292 | 14.334 | 14.292 | 178,705 |
| Mar 07 2024 | 14.34 | 0.07 | 0.48% | 14.26 | 14.34 | 14.254 | 8,665 |
| Mar 06 2024 | 14.272 | 0.00 | 0.00% | 14.258 | 14.294 | 14.258 | 3,755 |
| Mar 05 2024 | 14.272 | 0.05 | 0.34% | 14.234 | 14.302 | 14.234 | 11,591 |
| Mar 04 2024 | 14.224 | 0.00 | -0.01% | 14.22 | 14.284 | 14.206 | 5,090 |
