Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 9.30 | 0.00 | 0.00% | 9.30 | 9.30 | 9.30 | 0 |
| Sep 19 2024 | 9.30 | 0.07 | 0.80% | 9.201 | 9.30 | 9.201 | 1,307 |
| Sep 18 2024 | 9.226 | 0.00 | 0.00% | 9.226 | 9.226 | 9.226 | 0 |
| Sep 17 2024 | 9.226 | 0.03 | 0.29% | 9.233 | 9.233 | 9.226 | 700 |
| Sep 16 2024 | 9.199 | -0.07 | -0.77% | 9.205 | 9.229 | 9.199 | 1,391 |
| Sep 13 2024 | 9.27 | 0.04 | 0.41% | 9.27 | 9.27 | 9.27 | 110 |
| Sep 12 2024 | 9.232 | 0.30 | 3.30% | 9.232 | 9.232 | 9.232 | 10,900 |
| Sep 11 2024 | 8.937 | 0.00 | 0.00% | 8.937 | 8.937 | 8.937 | 0 |
| Sep 10 2024 | 8.937 | 0.00 | 0.00% | 8.937 | 8.937 | 8.937 | 0 |
| Sep 09 2024 | 8.937 | 0.00 | 0.00% | 8.937 | 8.937 | 8.937 | 0 |
| Sep 06 2024 | 8.937 | 0.00 | 0.01% | 8.937 | 8.937 | 8.937 | 1,350 |
| Sep 05 2024 | 8.936 | 0.00 | 0.00% | 8.936 | 8.936 | 8.936 | 0 |
| Sep 04 2024 | 8.936 | -0.10 | -1.10% | 8.936 | 8.936 | 8.936 | 55 |
| Sep 03 2024 | 9.035 | 0.00 | 0.00% | 9.035 | 9.035 | 9.035 | 0 |
| Sep 02 2024 | 9.035 | 0.00 | 0.00% | 9.035 | 9.035 | 9.035 | 0 |
| Aug 30 2024 | 9.035 | 0.05 | 0.59% | 9.035 | 9.035 | 9.035 | 100 |
| Aug 29 2024 | 8.982 | 0.00 | 0.00% | 8.982 | 8.982 | 8.982 | 941 |
| Aug 28 2024 | 8.982 | 0.00 | 0.00% | 8.982 | 8.982 | 8.982 | 0 |
| Aug 27 2024 | 8.982 | 0.07 | 0.81% | 8.94 | 8.982 | 8.92 | 396 |
| Aug 26 2024 | 8.91 | -0.05 | -0.60% | 8.911 | 8.911 | 8.91 | 400 |
| Aug 23 2024 | 8.964 | 0.07 | 0.78% | 8.964 | 8.964 | 8.964 | 500 |
| Aug 22 2024 | 8.895 | -0.10 | -1.11% | 8.949 | 8.949 | 8.895 | 527 |
| Aug 21 2024 | 8.995 | 0.05 | 0.59% | 8.995 | 8.995 | 8.995 | 100 |
| Aug 20 2024 | 8.942 | 0.00 | 0.00% | 8.942 | 8.942 | 8.942 | 0 |
| Aug 19 2024 | 8.942 | 0.13 | 1.52% | 8.942 | 8.942 | 8.942 | 17 |
| Aug 16 2024 | 8.808 | 0.15 | 1.77% | 8.808 | 8.808 | 8.808 | 1,250 |
| Aug 14 2024 | 8.655 | -0.16 | -1.77% | 8.667 | 8.667 | 8.655 | 205 |
| Aug 13 2024 | 8.811 | 0.00 | 0.00% | 8.811 | 8.811 | 8.811 | 0 |
| Aug 12 2024 | 8.811 | 0.13 | 1.44% | 8.811 | 8.811 | 8.811 | 300 |
| Aug 09 2024 | 8.686 | 0.00 | 0.00% | 8.686 | 8.686 | 8.686 | 0 |
| Aug 08 2024 | 8.686 | 0.15 | 1.76% | 8.686 | 8.686 | 8.686 | 650 |
| Aug 07 2024 | 8.536 | 0.00 | 0.00% | 8.536 | 8.536 | 8.536 | 0 |
| Aug 06 2024 | 8.536 | 0.07 | 0.84% | 8.536 | 8.536 | 8.536 | 23 |
| Aug 05 2024 | 8.465 | -0.39 | -4.43% | 8.497 | 8.497 | 8.465 | 61 |
| Aug 02 2024 | 8.857 | -0.02 | -0.26% | 8.991 | 8.991 | 8.857 | 665 |
| Aug 01 2024 | 8.88 | 0.06 | 0.63% | 8.88 | 8.88 | 8.88 | 20 |
| Jul 31 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 30 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 29 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 26 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 25 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 24 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 23 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 22 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 19 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 18 2024 | 8.824 | 0.00 | 0.00% | 8.824 | 8.824 | 8.824 | 0 |
| Jul 17 2024 | 8.824 | -0.09 | -1.02% | 8.824 | 8.824 | 8.824 | 50 |
| Jul 16 2024 | 8.915 | -0.02 | -0.19% | 8.86 | 8.915 | 8.86 | 1,505 |
| Jul 15 2024 | 8.932 | 0.06 | 0.64% | 8.932 | 8.932 | 8.932 | 224 |
| Jul 12 2024 | 8.875 | 0.01 | 0.10% | 8.875 | 8.875 | 8.875 | 120 |
| Jul 11 2024 | 8.866 | 0.00 | 0.00% | 8.866 | 8.866 | 8.866 | 0 |
| Jul 10 2024 | 8.866 | -0.03 | -0.30% | 8.826 | 8.866 | 8.796 | 1,603 |
| Jul 09 2024 | 8.893 | 0.02 | 0.21% | 8.893 | 8.893 | 8.893 | 281 |
| Jul 08 2024 | 8.874 | 0.00 | -0.03% | 8.824 | 8.874 | 8.824 | 370 |
| Jul 05 2024 | 8.877 | 0.00 | 0.00% | 8.877 | 8.877 | 8.877 | 0 |
| Jul 04 2024 | 8.877 | 0.00 | 0.00% | 8.877 | 8.877 | 8.877 | 0 |
| Jul 03 2024 | 8.877 | 0.00 | 0.00% | 8.877 | 8.877 | 8.877 | 0 |
| Jul 02 2024 | 8.877 | 0.07 | 0.76% | 8.877 | 8.877 | 8.877 | 2,172 |
| Jul 01 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 0 |
| Jun 28 2024 | 8.81 | 0.01 | 0.08% | 8.81 | 8.81 | 8.81 | 150 |
| Jun 27 2024 | 8.803 | 0.10 | 1.16% | 8.803 | 8.803 | 8.803 | 1,150 |
| Jun 26 2024 | 8.702 | 0.00 | 0.00% | 8.702 | 8.702 | 8.702 | 0 |
| Jun 25 2024 | 8.702 | 0.00 | 0.00% | 8.702 | 8.702 | 8.702 | 0 |
| Jun 24 2024 | 8.702 | 0.00 | 0.00% | 8.702 | 8.702 | 8.702 | 0 |
