ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

I9NS IN XTK 2 TMASE29 CB SF

24.09
-0.1825 (-0.75%)
Jun 14 2024 - Closed
Delayed by 15 minutes

I9NS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 24.09 -0.18 -0.75% 24.26 24.27 24.04 0
Jun 13 2024 24.27 -0.10 -0.39% 24.36 24.38 24.26 0
Jun 12 2024 24.36 0.16 0.68% 24.21 24.37 24.15 0
Jun 11 2024 24.20 0.07 0.29% 24.19 24.21 24.10 0
Jun 10 2024 24.13 -0.16 -0.65% 24.12 24.14 24.10 0
Jun 07 2024 24.29 -0.13 -0.53% 24.35 24.39 24.27 0
Jun 06 2024 24.42 -0.06 -0.23% 24.45 24.46 24.38 0
Jun 05 2024 24.48 0.08 0.35% 24.43 24.50 24.41 0
Jun 04 2024 24.39 -0.12 -0.47% 24.56 24.56 24.37 0
Jun 03 2024 24.51 -0.05 -0.20% 24.56 24.58 24.49 0
May 31 2024 24.56 0.01 0.05% 24.53 24.61 24.51 0
May 30 2024 24.54 -0.17 -0.67% 24.64 24.65 24.52 0
May 29 2024 24.71 -0.16 -0.63% 24.82 24.85 24.70 0
May 28 2024 24.87 -0.06 -0.24% 24.93 24.93 24.84 0
May 27 2024 24.93 0.06 0.23% 24.89 24.94 24.86 0
May 24 2024 24.87 0.07 0.28% 24.81 24.88 24.81 0
May 23 2024 24.80 -0.11 -0.43% 24.91 24.91 24.77 0
May 22 2024 24.90 -0.14 -0.54% 24.88 24.92 24.87 0
May 21 2024 25.04 0.06 0.24% 25.00 25.04 24.98 0
May 20 2024 24.98 0.03 0.13% 25.00 25.01 24.94 0
May 17 2024 24.95 0.01 0.05% 24.97 24.99 24.92 0
May 16 2024 24.94 0.02 0.07% 24.90 24.95 24.85 0
May 15 2024 24.92 0.17 0.68% 24.77 24.92 24.76 0
May 14 2024 24.75 -0.01 -0.02% 24.77 24.80 24.75 0
May 13 2024 24.76 0.08 0.34% 24.69 24.78 24.69 0
May 10 2024 24.67 -0.05 -0.21% 24.74 24.76 24.67 0
May 09 2024 24.73 0.02 0.07% 24.69 24.73 24.66 0
May 08 2024 24.71 -0.06 -0.25% 24.74 24.75 24.70 0
May 07 2024 24.77 0.09 0.37% 24.72 24.78 24.69 0
May 06 2024 24.68 0.06 0.25% 24.65 24.71 24.63 0
May 03 2024 24.62 0.03 0.12% 24.58 24.67 24.54 0
May 02 2024 24.59 -0.06 -0.23% 24.59 24.63 24.53 0
Apr 30 2024 24.64 0.02 0.08% 24.63 24.67 24.58 0
Apr 29 2024 24.62 0.03 0.13% 24.63 24.67 24.59 0
Apr 26 2024 24.59 0.02 0.08% 24.61 24.64 24.55 0
Apr 25 2024 24.57 0.00 0.00% 24.63 24.67 24.54 0
Apr 24 2024 24.57 -0.03 -0.11% 24.63 24.66 24.54 0
Apr 23 2024 24.60 0.11 0.46% 24.53 24.61 24.50 0
Apr 22 2024 24.49 0.10 0.39% 24.45 24.49 24.39 0
Apr 19 2024 24.39 -0.08 -0.33% 24.41 24.43 24.34 0
Apr 18 2024 24.47 0.01 0.03% 24.53 24.53 24.44 0
Apr 17 2024 24.46 0.04 0.16% 24.37 24.49 24.36 0
Apr 16 2024 24.43 -0.15 -0.62% 24.51 24.54 24.40 0
Apr 15 2024 24.58 -0.05 -0.18% 24.67 24.68 24.55 0
Apr 12 2024 24.62 -0.04 -0.15% 24.67 24.75 24.59 0
Apr 11 2024 24.66 -0.16 -0.65% 24.84 24.86 24.65 0
Apr 10 2024 24.82 -0.09 -0.36% 24.91 24.97 24.81 0
Apr 09 2024 24.91 0.03 0.14% 24.88 24.93 24.88 0
Apr 08 2024 24.88 0.11 0.46% 24.82 24.91 24.80 0
Apr 05 2024 24.77 -0.21 -0.85% 24.80 24.91 24.73 0
Apr 04 2024 24.98 0.16 0.64% 24.94 25.01 24.94 0
Apr 03 2024 24.82 0.10 0.40% 24.81 24.87 24.78 0
Apr 02 2024 24.72 0.04 0.16% 24.66 24.74 24.63 0
Mar 28 2024 24.68 -0.17 -0.67% 24.79 24.80 24.68 0
Mar 27 2024 24.85 0.09 0.36% 24.82 24.89 24.80 0
Mar 26 2024 24.76 0.15 0.61% 24.69 24.82 24.69 0
Mar 25 2024 24.61 0.01 0.03% 24.61 24.63 24.57 0
Mar 22 2024 24.60 -0.05 -0.20% 24.61 24.66 24.59 0
Mar 21 2024 24.65 0.28 1.17% 24.41 24.72 24.40 0
Mar 20 2024 24.37 0.06 0.26% 24.39 24.39 24.33 0
Mar 19 2024 24.31 0.04 0.17% 24.32 24.33 24.24 0

Your Recent History

Delayed Upgrade Clock