Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 33.20 | 0.50 | 1.53% | 32.80 | 33.20 | 32.80 | 798 |
| May 16 2024 | 32.70 | -0.70 | -2.10% | 33.40 | 33.40 | 32.10 | 3,151 |
| May 15 2024 | 33.40 | 0.70 | 2.14% | 32.90 | 33.40 | 32.90 | 1,221 |
| May 14 2024 | 32.70 | 0.20 | 0.62% | 32.80 | 34.20 | 32.70 | 1,316 |
| May 13 2024 | 32.50 | 0.30 | 0.93% | 32.50 | 32.80 | 32.50 | 357 |
| May 10 2024 | 32.20 | -0.80 | -2.42% | 33.00 | 33.00 | 32.20 | 1,205 |
| May 09 2024 | 33.00 | 0.00 | 0.00% | 34.00 | 34.00 | 33.00 | 1,155 |
| May 08 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 866 |
| May 07 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 32.90 | 465 |
| May 06 2024 | 33.00 | 0.70 | 2.17% | 33.00 | 33.00 | 32.20 | 1,041 |
| May 03 2024 | 32.30 | -0.40 | -1.22% | 32.70 | 32.90 | 32.30 | 1,019 |
| May 02 2024 | 32.70 | -0.20 | -0.61% | 33.00 | 33.00 | 32.50 | 146 |
| Apr 30 2024 | 32.90 | -0.50 | -1.50% | 33.30 | 33.30 | 32.70 | 930 |
| Apr 29 2024 | 33.40 | 0.50 | 1.52% | 33.00 | 33.40 | 33.00 | 275 |
| Apr 26 2024 | 32.90 | -0.40 | -1.20% | 33.40 | 33.50 | 32.90 | 1,238 |
| Apr 25 2024 | 33.30 | 0.40 | 1.22% | 33.00 | 33.30 | 32.80 | 827 |
| Apr 24 2024 | 32.90 | 0.10 | 0.30% | 32.90 | 33.00 | 32.90 | 115 |
| Apr 23 2024 | 32.80 | 0.10 | 0.31% | 33.00 | 33.50 | 32.80 | 697 |
| Apr 22 2024 | 32.70 | 0.10 | 0.31% | 32.60 | 32.80 | 32.60 | 386 |
| Apr 19 2024 | 32.60 | -0.10 | -0.31% | 32.90 | 33.00 | 32.60 | 99 |
| Apr 18 2024 | 32.70 | -0.30 | -0.91% | 33.00 | 33.00 | 32.60 | 123 |
| Apr 17 2024 | 33.00 | 0.10 | 0.30% | 32.90 | 33.00 | 32.90 | 220 |
| Apr 16 2024 | 32.90 | 0.20 | 0.61% | 32.70 | 33.00 | 32.50 | 363 |
| Apr 15 2024 | 32.70 | -0.30 | -0.91% | 33.00 | 33.00 | 32.70 | 177 |
| Apr 12 2024 | 33.00 | 0.00 | 0.00% | 32.90 | 33.20 | 32.60 | 269 |
| Apr 11 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 186 |
| Apr 10 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.60 | 33.00 | 1,175 |
| Apr 09 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 667 |
| Apr 08 2024 | 33.00 | 0.00 | 0.00% | 33.40 | 33.40 | 32.90 | 1,040 |
| Apr 05 2024 | 33.00 | 0.20 | 0.61% | 32.80 | 33.30 | 32.70 | 5,194 |
| Apr 04 2024 | 32.80 | 0.20 | 0.61% | 32.60 | 33.60 | 32.30 | 5,841 |
| Apr 03 2024 | 32.60 | -0.10 | -0.31% | 32.70 | 32.90 | 31.90 | 1,495 |
| Apr 02 2024 | 32.70 | 0.10 | 0.31% | 32.60 | 32.80 | 32.50 | 254 |
| Mar 28 2024 | 32.60 | -0.30 | -0.91% | 32.90 | 33.20 | 32.30 | 3,203 |
| Mar 27 2024 | 32.90 | -0.10 | -0.30% | 33.10 | 33.60 | 32.80 | 1,338 |
| Mar 26 2024 | 33.00 | -0.60 | -1.79% | 33.60 | 33.70 | 32.80 | 1,168 |
| Mar 25 2024 | 33.60 | 0.00 | 0.00% | 33.50 | 33.80 | 33.50 | 118 |
| Mar 22 2024 | 33.60 | -0.40 | -1.18% | 34.00 | 34.00 | 33.60 | 68 |
| Mar 21 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 24 |
| Mar 20 2024 | 34.00 | 0.50 | 1.49% | 33.50 | 34.00 | 33.50 | 478 |
| Mar 19 2024 | 33.50 | -0.50 | -1.47% | 34.00 | 34.10 | 33.50 | 196 |
| Mar 18 2024 | 34.00 | 0.50 | 1.49% | 33.80 | 34.20 | 33.80 | 200 |
| Mar 15 2024 | 33.50 | 0.20 | 0.60% | 33.30 | 33.50 | 33.10 | 321 |
| Mar 14 2024 | 33.30 | -0.50 | -1.48% | 33.80 | 33.80 | 33.00 | 927 |
| Mar 13 2024 | 33.80 | -0.50 | -1.46% | 34.00 | 34.00 | 33.60 | 465 |
| Mar 12 2024 | 34.30 | -0.30 | -0.87% | 34.60 | 34.60 | 34.30 | 153 |
| Mar 11 2024 | 34.60 | 0.10 | 0.29% | 34.60 | 34.80 | 34.00 | 457 |
| Mar 08 2024 | 34.50 | -0.70 | -1.99% | 35.20 | 35.20 | 34.50 | 523 |
| Mar 07 2024 | 35.20 | -0.10 | -0.28% | 35.30 | 35.30 | 34.30 | 451 |
| Mar 06 2024 | 35.30 | 0.00 | 0.00% | 35.30 | 35.50 | 35.30 | 117 |
| Mar 05 2024 | 35.30 | 0.00 | 0.00% | 35.30 | 35.50 | 35.00 | 310 |
| Mar 04 2024 | 35.30 | -0.70 | -1.94% | 36.00 | 36.00 | 33.20 | 1,497 |
| Mar 01 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.70 | 41 |
| Feb 29 2024 | 36.00 | 0.80 | 2.27% | 35.50 | 36.00 | 35.40 | 3,394 |
| Feb 28 2024 | 35.20 | 0.50 | 1.44% | 35.40 | 35.40 | 34.30 | 1,107 |
| Feb 27 2024 | 34.70 | 0.20 | 0.58% | 34.50 | 34.70 | 34.50 | 101 |
| Feb 26 2024 | 34.50 | -0.20 | -0.58% | 34.70 | 34.80 | 34.50 | 394 |
| Feb 23 2024 | 34.70 | -0.30 | -0.86% | 35.00 | 35.00 | 34.70 | 92 |
| Feb 22 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 51 |
| Feb 21 2024 | 35.00 | -0.10 | -0.28% | 35.10 | 35.10 | 34.90 | 267 |
| Feb 20 2024 | 35.10 | 0.20 | 0.57% | 34.90 | 35.10 | 34.60 | 145 |
| Feb 19 2024 | 34.90 | -0.10 | -0.29% | 35.30 | 35.30 | 34.90 | 175 |
