Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I8NG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 28.03 | -0.08 | -0.28% | 28.12 | 28.12 | 28.03 | 0 |
| Sep 25 2024 | 28.11 | 0.06 | 0.23% | 28.10 | 28.16 | 28.08 | 0 |
| Sep 24 2024 | 28.05 | 0.02 | 0.08% | 28.00 | 28.05 | 27.97 | 0 |
| Sep 23 2024 | 28.03 | -0.16 | -0.58% | 28.19 | 28.19 | 28.03 | 0 |
| Sep 20 2024 | 28.19 | -0.02 | -0.09% | 28.19 | 28.24 | 28.17 | 0 |
| Sep 19 2024 | 28.21 | -0.08 | -0.29% | 28.26 | 28.31 | 28.20 | 0 |
| Sep 18 2024 | 28.30 | -0.09 | -0.31% | 28.34 | 28.35 | 28.24 | 0 |
| Sep 17 2024 | 28.38 | 0.07 | 0.24% | 28.30 | 28.38 | 28.29 | 0 |
| Sep 16 2024 | 28.32 | -0.02 | -0.08% | 28.35 | 28.37 | 28.29 | 0 |
| Sep 13 2024 | 28.34 | -0.01 | -0.02% | 28.34 | 28.39 | 28.31 | 0 |
| Sep 12 2024 | 28.35 | -0.05 | -0.16% | 28.35 | 28.40 | 28.33 | 0 |
| Sep 11 2024 | 28.39 | 0.06 | 0.21% | 28.35 | 28.43 | 28.31 | 0 |
| Sep 10 2024 | 28.33 | -0.01 | -0.02% | 28.32 | 28.36 | 28.29 | 0 |
| Sep 09 2024 | 28.34 | -0.01 | -0.02% | 28.35 | 28.36 | 28.31 | 0 |
| Sep 06 2024 | 28.34 | 0.07 | 0.24% | 28.30 | 28.36 | 28.22 | 0 |
| Sep 05 2024 | 28.27 | -0.01 | -0.03% | 28.30 | 28.32 | 28.25 | 0 |
| Sep 04 2024 | 28.28 | 0.00 | 0.02% | 28.29 | 28.30 | 28.24 | 0 |
| Sep 03 2024 | 28.28 | 0.04 | 0.13% | 28.28 | 28.30 | 28.20 | 0 |
| Sep 02 2024 | 28.24 | 0.00 | 0.00% | 28.25 | 28.28 | 28.22 | 0 |
| Aug 30 2024 | 28.24 | 0.03 | 0.11% | 28.22 | 28.27 | 28.18 | 0 |
| Aug 29 2024 | 28.21 | -0.05 | -0.19% | 28.23 | 28.26 | 28.18 | 0 |
| Aug 28 2024 | 28.26 | -0.01 | -0.04% | 28.25 | 28.28 | 28.20 | 0 |
| Aug 27 2024 | 28.28 | -0.10 | -0.37% | 28.36 | 28.37 | 28.27 | 0 |
| Aug 26 2024 | 28.38 | -0.02 | -0.07% | 28.39 | 28.41 | 28.32 | 0 |
| Aug 23 2024 | 28.40 | -0.05 | -0.19% | 28.43 | 28.44 | 28.35 | 0 |
| Aug 22 2024 | 28.45 | -0.10 | -0.35% | 28.54 | 28.56 | 28.41 | 0 |
| Aug 21 2024 | 28.55 | -0.02 | -0.08% | 28.61 | 28.63 | 28.52 | 0 |
| Aug 20 2024 | 28.58 | 0.02 | 0.06% | 28.57 | 28.58 | 28.53 | 0 |
| Aug 19 2024 | 28.56 | 0.01 | 0.05% | 28.54 | 28.56 | 28.50 | 0 |
| Aug 16 2024 | 28.55 | -0.06 | -0.20% | 28.57 | 28.57 | 28.51 | 0 |
| Aug 15 2024 | 28.60 | -0.15 | -0.51% | 28.71 | 28.72 | 28.59 | 0 |
| Aug 14 2024 | 28.75 | 0.15 | 0.51% | 28.70 | 28.78 | 28.69 | 0 |
| Aug 13 2024 | 28.60 | -0.05 | -0.19% | 28.60 | 28.65 | 28.57 | 0 |
| Aug 12 2024 | 28.66 | 0.01 | 0.04% | 28.65 | 28.69 | 28.61 | 0 |
| Aug 09 2024 | 28.64 | -0.04 | -0.14% | 28.65 | 28.72 | 28.62 | 0 |
| Aug 08 2024 | 28.68 | -0.08 | -0.27% | 28.82 | 28.88 | 28.68 | 0 |
| Aug 07 2024 | 28.76 | -0.06 | -0.20% | 28.74 | 28.81 | 28.70 | 0 |
| Aug 06 2024 | 28.82 | 0.05 | 0.18% | 28.71 | 28.83 | 28.69 | 0 |
| Aug 05 2024 | 28.77 | 0.24 | 0.83% | 28.65 | 28.86 | 28.63 | 0 |
| Aug 02 2024 | 28.53 | 0.28 | 0.97% | 28.38 | 28.56 | 28.36 | 0 |
| Aug 01 2024 | 28.26 | 0.08 | 0.30% | 28.25 | 28.29 | 28.18 | 0 |
| Jul 31 2024 | 28.17 | 0.00 | 0.01% | 28.19 | 28.25 | 28.16 | 0 |
| Jul 30 2024 | 28.17 | 0.02 | 0.07% | 28.15 | 28.18 | 28.13 | 0 |
| Jul 29 2024 | 28.15 | -0.08 | -0.28% | 28.21 | 28.28 | 28.13 | 0 |
| Jul 26 2024 | 28.23 | 0.05 | 0.18% | 28.21 | 28.24 | 28.17 | 0 |
| Jul 25 2024 | 28.18 | 0.12 | 0.42% | 28.10 | 28.18 | 28.09 | 0 |
| Jul 24 2024 | 28.06 | -0.02 | -0.07% | 28.11 | 28.11 | 28.05 | 0 |
| Jul 23 2024 | 28.08 | -0.07 | -0.24% | 28.15 | 28.15 | 28.05 | 0 |
| Jul 22 2024 | 28.15 | 0.00 | 0.01% | 28.13 | 28.15 | 28.10 | 0 |
| Jul 19 2024 | 28.14 | 0.05 | 0.17% | 28.10 | 28.17 | 28.10 | 0 |
| Jul 18 2024 | 28.10 | 0.04 | 0.14% | 28.09 | 28.13 | 28.06 | 0 |
| Jul 17 2024 | 28.06 | 0.02 | 0.07% | 28.02 | 28.06 | 27.99 | 0 |
| Jul 16 2024 | 28.04 | 0.00 | 0.00% | 28.04 | 28.08 | 28.03 | 0 |
| Jul 15 2024 | 28.04 | 0.03 | 0.09% | 28.02 | 28.07 | 28.00 | 0 |
| Jul 12 2024 | 28.01 | -0.07 | -0.25% | 28.09 | 28.10 | 28.00 | 0 |
| Jul 11 2024 | 28.08 | -0.03 | -0.10% | 28.11 | 28.21 | 28.07 | 0 |
| Jul 10 2024 | 28.11 | -0.09 | -0.31% | 28.21 | 28.22 | 28.11 | 0 |
| Jul 09 2024 | 28.20 | 0.04 | 0.14% | 28.19 | 28.21 | 28.15 | 0 |
| Jul 08 2024 | 28.16 | -0.02 | -0.06% | 28.18 | 28.21 | 28.14 | 0 |
| Jul 05 2024 | 28.18 | -0.06 | -0.23% | 28.25 | 28.27 | 28.18 | 0 |
| Jul 04 2024 | 28.24 | 0.04 | 0.13% | 28.22 | 28.24 | 28.20 | 0 |
| Jul 03 2024 | 28.20 | -0.02 | -0.06% | 28.24 | 28.26 | 28.20 | 0 |
| Jul 02 2024 | 28.22 | -0.05 | -0.18% | 28.30 | 28.31 | 28.22 | 0 |
| Jul 01 2024 | 28.27 | 0.02 | 0.07% | 28.30 | 28.33 | 28.24 | 0 |
