Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.242 | -0.09 | -0.57% | 15.074 | 15.242 | 15.074 | 5,934 |
| May 30 2024 | 15.33 | 0.00 | 0.00% | 15.33 | 15.33 | 15.33 | 0 |
| May 29 2024 | 15.33 | 0.00 | 0.00% | 15.33 | 15.33 | 15.33 | 0 |
| May 28 2024 | 15.33 | -0.05 | -0.33% | 15.33 | 15.33 | 15.33 | 7,000 |
| May 27 2024 | 15.38 | 0.06 | 0.40% | 15.372 | 15.388 | 15.366 | 55,523 |
| May 24 2024 | 15.318 | -0.06 | -0.40% | 15.318 | 15.318 | 15.318 | 322 |
| May 23 2024 | 15.38 | 0.06 | 0.40% | 15.38 | 15.38 | 15.378 | 2,352 |
| May 22 2024 | 15.318 | -0.09 | -0.56% | 15.318 | 15.318 | 15.318 | 975 |
| May 21 2024 | 15.404 | -0.01 | -0.08% | 15.362 | 15.404 | 15.362 | 6,272 |
| May 20 2024 | 15.416 | -0.08 | -0.54% | 15.47 | 15.47 | 15.416 | 419 |
| May 17 2024 | 15.50 | -0.09 | -0.56% | 15.518 | 15.518 | 15.478 | 971 |
| May 16 2024 | 15.588 | -0.17 | -1.10% | 15.564 | 15.60 | 15.564 | 7,753 |
| May 15 2024 | 15.762 | 0.21 | 1.38% | 15.526 | 15.762 | 15.526 | 230,160 |
| May 14 2024 | 15.548 | 0.02 | 0.15% | 15.548 | 15.548 | 15.548 | 3,000 |
| May 13 2024 | 15.524 | -0.03 | -0.18% | 15.52 | 15.524 | 15.52 | 680 |
| May 10 2024 | 15.552 | 0.02 | 0.10% | 15.608 | 15.608 | 15.552 | 1,547 |
| May 09 2024 | 15.536 | 0.11 | 0.69% | 15.456 | 15.536 | 15.452 | 5,453 |
| May 08 2024 | 15.43 | 0.00 | 0.00% | 15.43 | 15.43 | 15.43 | 0 |
| May 07 2024 | 15.43 | -0.03 | -0.17% | 15.43 | 15.43 | 15.43 | 1 |
| May 06 2024 | 15.456 | 0.12 | 0.76% | 15.424 | 15.488 | 15.424 | 79,281 |
| May 03 2024 | 15.34 | 0.03 | 0.22% | 15.34 | 15.34 | 15.34 | 322 |
| May 02 2024 | 15.306 | -0.07 | -0.43% | 15.31 | 15.31 | 15.306 | 67 |
| Apr 30 2024 | 15.372 | 0.00 | -0.03% | 15.444 | 15.444 | 15.348 | 435 |
| Apr 29 2024 | 15.376 | 0.15 | 0.97% | 15.374 | 15.406 | 15.358 | 944 |
| Apr 26 2024 | 15.228 | 0.01 | 0.09% | 15.194 | 15.306 | 15.176 | 435 |
| Apr 25 2024 | 15.214 | -0.06 | -0.37% | 15.214 | 15.214 | 15.214 | 365 |
| Apr 24 2024 | 15.27 | 0.00 | 0.00% | 15.27 | 15.27 | 15.27 | 0 |
| Apr 23 2024 | 15.27 | -0.09 | -0.57% | 15.27 | 15.27 | 15.27 | 394 |
| Apr 22 2024 | 15.358 | -0.17 | -1.11% | 15.358 | 15.358 | 15.358 | 212 |
| Apr 19 2024 | 15.53 | 0.03 | 0.19% | 15.53 | 15.53 | 15.53 | 40 |
| Apr 18 2024 | 15.50 | -0.10 | -0.64% | 15.50 | 15.50 | 15.50 | 1,320 |
| Apr 17 2024 | 15.60 | 0.16 | 1.02% | 15.492 | 15.60 | 15.492 | 34 |
| Apr 16 2024 | 15.442 | -0.06 | -0.40% | 15.396 | 15.442 | 15.386 | 5,411 |
| Apr 15 2024 | 15.504 | -0.10 | -0.62% | 15.504 | 15.504 | 15.504 | 213 |
| Apr 12 2024 | 15.60 | 0.07 | 0.46% | 15.446 | 15.60 | 15.446 | 1,872 |
| Apr 11 2024 | 15.528 | 0.04 | 0.27% | 15.422 | 15.528 | 15.422 | 165 |
| Apr 10 2024 | 15.486 | -0.14 | -0.88% | 15.664 | 15.736 | 15.486 | 9,076 |
| Apr 09 2024 | 15.624 | 0.16 | 1.06% | 15.53 | 15.624 | 15.524 | 17,781 |
| Apr 08 2024 | 15.46 | -0.10 | -0.64% | 15.414 | 15.464 | 15.388 | 22,745 |
| Apr 05 2024 | 15.56 | -0.05 | -0.29% | 15.51 | 15.56 | 15.51 | 1,749 |
| Apr 04 2024 | 15.606 | 0.07 | 0.44% | 15.606 | 15.606 | 15.606 | 807 |
| Apr 03 2024 | 15.538 | 0.00 | 0.00% | 15.636 | 15.636 | 15.538 | 1,871 |
| Apr 02 2024 | 15.538 | -0.33 | -2.09% | 15.666 | 15.728 | 15.51 | 100,163 |
| Mar 28 2024 | 15.87 | 0.04 | 0.23% | 15.772 | 15.876 | 15.772 | 6,464 |
| Mar 27 2024 | 15.834 | 0.15 | 0.98% | 15.876 | 15.876 | 15.834 | 6,930 |
| Mar 26 2024 | 15.68 | 0.00 | 0.00% | 15.68 | 15.68 | 15.68 | 0 |
| Mar 25 2024 | 15.68 | -0.13 | -0.85% | 15.70 | 15.70 | 15.68 | 522 |
| Mar 22 2024 | 15.814 | 0.12 | 0.78% | 15.812 | 15.814 | 15.812 | 1,355 |
| Mar 21 2024 | 15.692 | 0.09 | 0.56% | 15.692 | 15.692 | 15.692 | 5,255 |
| Mar 20 2024 | 15.604 | 0.00 | 0.00% | 15.604 | 15.604 | 15.604 | 0 |
| Mar 19 2024 | 15.604 | 0.00 | 0.00% | 15.604 | 15.604 | 15.604 | 0 |
| Mar 18 2024 | 15.604 | 0.00 | 0.00% | 15.604 | 15.604 | 15.604 | 0 |
| Mar 15 2024 | 15.604 | 0.00 | 0.00% | 15.604 | 15.604 | 15.604 | 0 |
| Mar 14 2024 | 15.604 | 0.00 | 0.00% | 15.604 | 15.604 | 15.604 | 0 |
| Mar 13 2024 | 15.604 | -0.06 | -0.40% | 15.604 | 15.604 | 15.604 | 650 |
| Mar 12 2024 | 15.666 | -0.08 | -0.53% | 15.716 | 15.72 | 15.666 | 5,997 |
| Mar 11 2024 | 15.75 | 0.05 | 0.33% | 15.75 | 15.75 | 15.75 | 499 |
| Mar 08 2024 | 15.698 | 0.00 | 0.00% | 15.698 | 15.698 | 15.698 | 0 |
| Mar 07 2024 | 15.698 | 0.10 | 0.63% | 15.698 | 15.698 | 15.698 | 2,542 |
| Mar 06 2024 | 15.60 | 0.05 | 0.32% | 15.548 | 15.60 | 15.548 | 3,338 |
| Mar 05 2024 | 15.55 | 0.06 | 0.39% | 15.546 | 15.55 | 15.502 | 893 |
| Mar 04 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
