IXMSGSDG 9 INIINEO (F9T3)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4169 | -1.98212333001 | 21.033 | 21.4062 | 20.5813 | 0 | 0 | IX |
| 4 | -0.3072 | -1.46821964031 | 20.9233 | 21.4062 | 20.5016 | 0 | 0 | IX |
| 12 | -1.2238 | -5.60350551056 | 21.8399 | 22.1654 | 20.2792 | 0 | 0 | IX |
| 26 | -2.6939 | -11.5568425568 | 23.31 | 24.1517 | 20.2792 | 0 | 0 | IX |
| 52 | -3.6544 | -15.0569621557 | 24.2705 | 25.4152 | 20.2792 | 0 | 0 | IX |
| 156 | -10.1617 | -33.0163299521 | 30.7778 | 31.0438 | 20.2792 | 0 | 0 | IX |
| 260 | -10.1617 | -33.0163299521 | 30.7778 | 31.0438 | 20.2792 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 20.681 | -0.43 | -2.03 | 20.8372 | 20.8485 | 20.659 | 0 |
| 1740677400 | 21.1087 | -0.22 | -1.01 | 21.2754 | 21.2754 | 21.0859 | 0 |
| 1740591000 | 21.3239 | 0.3 | 1.44 | 21.1007 | 21.4062 | 21.1007 | 0 |
| 1740504600 | 21.0214 | -0.04 | -0.18 | 21.0459 | 21.1624 | 20.9865 | 0 |
| 1740418200 | 21.0586 | -0.04 | -0.21 | 21.033 | 21.1644 | 20.9737 | 0 |
| 1740159000 | 21.1029 | 0.05 | 0.22 | 21.1674 | 21.2511 | 21.0968 | 0 |
| 1740072600 | 21.0557 | -0.21 | -0.97 | 21.1464 | 21.2485 | 21.0417 | 0 |
| 1739986200 | 21.2618 | 0.17 | 0.78 | 21.162 | 21.2703 | 21.1285 | 0 |
| 1739899800 | 21.0965 | 0.22 | 1.07 | 20.9214 | 21.0987 | 20.8949 | 0 |
| 1739813400 | 20.874 | 0.09 | 0.42 | 20.8745 | 20.9138 | 20.8578 | 0 |
| 1739554200 | 20.7874 | -0.03 | -0.14 | 20.7984 | 20.9109 | 20.7469 | 0 |
| 1739467800 | 20.8161 | 0.11 | 0.56 | 20.6801 | 20.8515 | 20.6801 | 0 |
| 1739381400 | 20.7012 | -0.27 | -1.30 | 20.8618 | 20.9001 | 20.6593 | 0 |
| 1739295000 | 20.9744 | -0.03 | -0.14 | 20.9694 | 21.0152 | 20.892 | 0 |
| 1739208600 | 21.003 | 0.05 | 0.25 | 20.9257 | 21.0213 | 20.8901 | 0 |
| 1738949400 | 20.951 | -0.03 | -0.14 | 20.9639 | 21.0586 | 20.9414 | 0 |
| 1738863000 | 20.9801 | 0.24 | 1.17 | 20.764 | 21.0438 | 20.7511 | 0 |
| 1738776600 | 20.7379 | 0 | 0.01 | 20.6701 | 20.761 | 20.5416 | 0 |
| 1738690200 | 20.7354 | 0.02 | 0.09 | 20.5646 | 20.752 | 20.5016 | 0 |
| 1738603800 | 20.7167 | -0.2 | -0.97 | 20.9233 | 20.9233 | 20.5381 | 0 |
| 1738344600 | 20.9201 | 0.06 | 0.29 | 20.8479 | 20.9723 | 20.8151 | 0 |
| 1738258200 | 20.8589 | 0.24 | 1.16 | 20.632 | 20.8965 | 20.6254 | 0 |
| 1738171800 | 20.6204 | 0.32 | 1.59 | 20.3471 | 20.7823 | 20.3471 | 0 |
| 1738085400 | 20.2977 | -0.11 | -0.54 | 20.4988 | 20.6329 | 20.2792 | 0 |
| 1737999000 | 20.4089 | -0.24 | -1.17 | 20.6827 | 20.6827 | 20.3663 | 0 |
| 1737739800 | 20.6509 | 0.13 | 0.61 | 20.6619 | 20.7468 | 20.583 | 0 |
| 1737653400 | 20.5258 | -0.07 | -0.32 | 20.5128 | 20.5475 | 20.3628 | 0 |
| 1737567000 | 20.5927 | -0.28 | -1.33 | 20.879 | 20.8878 | 20.5831 | 0 |
| 1737480600 | 20.8706 | -0.27 | -1.30 | 21.1816 | 21.1816 | 20.8599 | 0 |
| 1737394200 | 21.1445 | -0.06 | -0.29 | 21.1891 | 21.1927 | 21.061 | 0 |
| 1737135000 | 21.2052 | 0.18 | 0.85 | 21.0945 | 21.2712 | 21.0945 | 0 |
| 1737048600 | 21.0268 | -0.07 | -0.33 | 21.0361 | 21.0775 | 20.9371 | 0 |
| 1736962200 | 21.0967 | 0.42 | 2.05 | 20.7351 | 21.156 | 20.7351 | 0 |
| 1736875800 | 20.6732 | 0.04 | 0.19 | 20.7638 | 20.8976 | 20.6579 | 0 |
| 1736789400 | 20.6339 | -0.22 | -1.03 | 20.8148 | 20.8875 | 20.6291 | 0 |
| 1736530200 | 20.8495 | -0.26 | -1.21 | 21.0615 | 21.0679 | 20.7519 | 0 |
| 1736443800 | 21.1051 | -0.1 | -0.47 | 21.1149 | 21.1302 | 21.0785 | 0 |
| 1736357400 | 21.2054 | -0.46 | -2.11 | 21.6833 | 21.6833 | 21.1615 | 0 |
| 1736271000 | 21.6617 | -0.12 | -0.57 | 21.5942 | 21.7948 | 21.4783 | 0 |
| 1736184600 | 21.7856 | 0.12 | 0.55 | 21.5975 | 21.7954 | 21.4885 | 0 |
| 1735925400 | 21.6661 | 0.01 | 0.04 | 21.5625 | 21.6983 | 21.54 | 0 |
| 1735839000 | 21.6579 | 0.58 | 2.73 | 21.0624 | 21.6672 | 21.0624 | 0 |
| 1735579800 | 21.0827 | -0.08 | -0.40 | 21.1963 | 21.2275 | 20.9728 | 0 |
| 1735320600 | 21.1667 | 0.08 | 0.38 | 21.2892 | 21.3558 | 21.1201 | 0 |
| 1734975000 | 21.0867 | 0.2 | 0.96 | 20.9005 | 21.1046 | 20.8848 | 0 |
| 1734715800 | 20.8865 | 0 | 0.02 | 20.704 | 20.8944 | 20.5787 | 0 |
| 1734629400 | 20.8828 | -0.58 | -2.71 | 21.0419 | 21.0419 | 20.81 | 0 |
| 1734543000 | 21.465 | 0.23 | 1.08 | 21.2852 | 21.4806 | 21.2852 | 0 |
| 1734456600 | 21.2364 | -0.12 | -0.58 | 21.2828 | 21.3499 | 21.1721 | 0 |
| 1734370200 | 21.3604 | -0.18 | -0.84 | 21.4752 | 21.4927 | 21.3038 | 0 |
| 1734111000 | 21.5417 | -0.26 | -1.20 | 21.7109 | 21.7357 | 21.4744 | 0 |
| 1734024600 | 21.8035 | -0.09 | -0.41 | 21.9601 | 22.0359 | 21.8001 | 0 |
| 1733938200 | 21.8943 | -0.1 | -0.48 | 22.0124 | 22.0503 | 21.836 | 0 |
| 1733851800 | 21.9988 | -0.11 | -0.50 | 22.0477 | 22.0946 | 21.9072 | 0 |
| 1733765400 | 22.1083 | 0.23 | 1.04 | 21.8399 | 22.1654 | 21.8399 | 0 |
| 1733506200 | 21.8809 | -0.12 | -0.52 | 21.8873 | 21.9989 | 21.8649 | 0 |
| 1733419800 | 21.9959 | -0.15 | -0.69 | 22.0961 | 22.1586 | 21.9177 | 0 |
| 1733333400 | 22.1478 | -0.34 | -1.51 | 22.3623 | 22.3623 | 22.0895 | 0 |
| 1733247000 | 22.4877 | -0.12 | -0.54 | 22.699 | 22.7242 | 22.4703 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
