Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IN40G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.16 | -0.18 | -0.50% | 36.28 | 36.51 | 36.07 | 0 |
| May 30 2024 | 36.34 | 0.26 | 0.72% | 35.92 | 36.37 | 35.92 | 0 |
| May 29 2024 | 36.08 | -0.83 | -2.25% | 36.73 | 36.78 | 35.95 | 0 |
| May 28 2024 | 36.91 | -0.24 | -0.65% | 37.39 | 37.43 | 36.73 | 0 |
| May 27 2024 | 37.15 | 0.23 | 0.62% | 36.96 | 37.15 | 36.94 | 0 |
| May 24 2024 | 36.92 | -0.05 | -0.14% | 36.41 | 36.96 | 36.33 | 0 |
| May 23 2024 | 36.97 | 0.35 | 0.96% | 37.06 | 37.27 | 36.85 | 0 |
| May 22 2024 | 36.62 | -0.20 | -0.54% | 36.77 | 36.79 | 36.56 | 0 |
| May 21 2024 | 36.82 | -0.44 | -1.18% | 36.98 | 37.04 | 36.61 | 0 |
| May 20 2024 | 37.26 | 0.24 | 0.65% | 37.14 | 37.32 | 37.10 | 0 |
| May 17 2024 | 37.02 | -0.08 | -0.22% | 36.92 | 37.07 | 36.67 | 0 |
| May 16 2024 | 37.10 | -0.28 | -0.75% | 37.40 | 37.40 | 37.07 | 0 |
| May 15 2024 | 37.38 | 0.19 | 0.51% | 37.46 | 37.46 | 37.11 | 0 |
| May 14 2024 | 37.19 | 0.10 | 0.27% | 37.07 | 37.20 | 36.98 | 0 |
| May 13 2024 | 37.09 | 0.20 | 0.54% | 37.21 | 37.22 | 36.95 | 0 |
| May 10 2024 | 36.89 | 0.29 | 0.79% | 36.78 | 37.03 | 36.73 | 0 |
| May 09 2024 | 36.60 | 0.41 | 1.13% | 36.28 | 36.65 | 36.11 | 0 |
| May 08 2024 | 36.19 | 0.37 | 1.03% | 36.01 | 36.29 | 35.99 | 0 |
| May 07 2024 | 35.82 | 0.70 | 1.99% | 35.47 | 35.83 | 35.21 | 0 |
| May 06 2024 | 35.12 | 0.36 | 1.04% | 34.77 | 35.28 | 34.67 | 0 |
| May 03 2024 | 34.76 | 0.42 | 1.22% | 34.68 | 35.07 | 34.56 | 0 |
| May 02 2024 | 34.34 | -0.40 | -1.15% | 34.47 | 34.60 | 34.26 | 0 |
| Apr 30 2024 | 34.74 | -0.47 | -1.33% | 35.24 | 35.28 | 34.69 | 0 |
| Apr 29 2024 | 35.21 | -0.54 | -1.51% | 35.73 | 35.74 | 35.18 | 0 |
| Apr 26 2024 | 35.75 | 0.95 | 2.73% | 35.29 | 35.86 | 35.20 | 0 |
| Apr 25 2024 | 34.80 | -0.50 | -1.42% | 35.31 | 35.31 | 34.30 | 0 |
| Apr 24 2024 | 35.30 | -0.13 | -0.37% | 35.70 | 35.82 | 35.26 | 0 |
| Apr 23 2024 | 35.43 | 0.92 | 2.67% | 34.97 | 35.43 | 34.82 | 0 |
| Apr 22 2024 | 34.51 | 0.30 | 0.88% | 34.70 | 34.70 | 34.27 | 0 |
| Apr 19 2024 | 34.21 | -0.27 | -0.78% | 33.93 | 34.39 | 33.77 | 0 |
| Apr 18 2024 | 34.48 | 0.18 | 0.52% | 34.38 | 34.52 | 34.07 | 0 |
| Apr 17 2024 | 34.30 | 0.18 | 0.53% | 34.21 | 34.84 | 34.18 | 0 |
| Apr 16 2024 | 34.12 | -0.74 | -2.12% | 34.06 | 34.47 | 33.99 | 0 |
| Apr 15 2024 | 34.86 | 0.49 | 1.43% | 34.90 | 35.52 | 34.81 | 0 |
| Apr 12 2024 | 34.37 | -0.39 | -1.12% | 35.36 | 35.44 | 34.29 | 0 |
| Apr 11 2024 | 34.76 | -0.37 | -1.05% | 35.19 | 35.33 | 34.39 | 0 |
| Apr 10 2024 | 35.13 | 0.19 | 0.54% | 35.36 | 35.50 | 34.53 | 0 |
| Apr 09 2024 | 34.94 | -0.79 | -2.21% | 35.45 | 35.48 | 34.83 | 0 |
| Apr 08 2024 | 35.73 | 0.49 | 1.39% | 35.30 | 35.81 | 35.30 | 0 |
| Apr 05 2024 | 35.24 | -0.77 | -2.14% | 35.12 | 35.27 | 34.89 | 0 |
| Apr 04 2024 | 36.01 | -0.11 | -0.30% | 35.95 | 36.23 | 35.93 | 0 |
| Apr 03 2024 | 36.12 | 0.37 | 1.03% | 35.85 | 36.15 | 35.83 | 0 |
| Apr 02 2024 | 35.75 | -0.46 | -1.27% | 36.55 | 36.72 | 35.68 | 0 |
| Mar 28 2024 | 36.21 | 0.06 | 0.17% | 36.33 | 36.48 | 36.19 | 0 |
| Mar 27 2024 | 36.15 | 0.15 | 0.42% | 36.01 | 36.35 | 36.01 | 0 |
| Mar 26 2024 | 36.00 | 0.29 | 0.81% | 35.68 | 36.03 | 35.61 | 0 |
| Mar 25 2024 | 35.71 | 0.23 | 0.65% | 35.47 | 35.76 | 35.26 | 0 |
| Mar 22 2024 | 35.48 | -0.27 | -0.76% | 35.47 | 35.59 | 35.22 | 0 |
| Mar 21 2024 | 35.75 | 0.62 | 1.76% | 35.81 | 35.81 | 35.34 | 0 |
| Mar 20 2024 | 35.13 | -0.03 | -0.09% | 34.98 | 35.21 | 34.86 | 0 |
| Mar 19 2024 | 35.16 | 0.28 | 0.80% | 34.82 | 35.16 | 34.81 | 0 |
| Mar 18 2024 | 34.88 | -0.06 | -0.17% | 34.95 | 35.10 | 34.74 | 0 |
| Mar 15 2024 | 34.94 | 0.16 | 0.46% | 34.93 | 35.23 | 34.89 | 0 |
| Mar 14 2024 | 34.78 | 0.01 | 0.03% | 35.03 | 35.18 | 34.74 | 0 |
| Mar 13 2024 | 34.77 | 0.21 | 0.61% | 34.60 | 34.92 | 34.52 | 0 |
| Mar 12 2024 | 34.56 | 0.69 | 2.04% | 34.05 | 34.57 | 33.86 | 0 |
| Mar 11 2024 | 33.87 | -0.38 | -1.11% | 33.70 | 33.95 | 33.66 | 0 |
| Mar 08 2024 | 34.25 | -0.25 | -0.72% | 34.47 | 34.55 | 34.25 | 0 |
| Mar 07 2024 | 34.50 | 0.74 | 2.19% | 33.54 | 34.50 | 33.48 | 0 |
| Mar 06 2024 | 33.76 | 0.32 | 0.96% | 33.46 | 33.80 | 33.46 | 0 |
| Mar 05 2024 | 33.44 | -0.29 | -0.86% | 33.61 | 33.74 | 33.39 | 0 |
| Mar 04 2024 | 33.73 | 0.22 | 0.66% | 33.62 | 33.81 | 33.60 | 0 |
