Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 14.926 | 0.22 | 1.51% | 14.792 | 15.118 | 14.758 | 7,403,961 |
| Apr 16 2024 | 14.704 | -0.34 | -2.29% | 14.882 | 14.904 | 14.69 | 8,588,551 |
| Apr 15 2024 | 15.048 | 0.10 | 0.68% | 15.022 | 15.212 | 14.982 | 8,723,492 |
| Apr 12 2024 | 14.946 | -0.51 | -3.32% | 15.398 | 15.422 | 14.908 | 16,000,901 |
| Apr 11 2024 | 15.46 | -0.30 | -1.89% | 15.712 | 15.856 | 15.35 | 10,663,987 |
| Apr 10 2024 | 15.758 | 0.11 | 0.73% | 15.80 | 15.99 | 15.582 | 11,025,547 |
| Apr 09 2024 | 15.644 | -0.11 | -0.71% | 15.78 | 15.844 | 15.644 | 6,560,159 |
| Apr 08 2024 | 15.756 | 0.16 | 1.00% | 15.60 | 15.816 | 15.58 | 7,080,654 |
| Apr 05 2024 | 15.60 | -0.07 | -0.46% | 15.482 | 15.60 | 15.39 | 8,547,797 |
| Apr 04 2024 | 15.672 | 0.15 | 0.98% | 15.542 | 15.734 | 15.516 | 7,369,062 |
| Apr 03 2024 | 15.52 | 0.18 | 1.20% | 15.368 | 15.53 | 15.314 | 7,626,574 |
| Apr 02 2024 | 15.336 | 0.09 | 0.59% | 15.256 | 15.392 | 15.254 | 8,413,747 |
| Mar 28 2024 | 15.246 | 0.30 | 2.03% | 15.00 | 15.28 | 14.998 | 13,778,374 |
| Mar 27 2024 | 14.942 | 0.02 | 0.11% | 14.964 | 15.054 | 14.906 | 7,297,027 |
| Mar 26 2024 | 14.926 | 0.23 | 1.55% | 14.70 | 14.98 | 14.694 | 7,580,421 |
| Mar 25 2024 | 14.698 | 0.04 | 0.29% | 14.602 | 14.736 | 14.60 | 5,930,258 |
| Mar 22 2024 | 14.656 | 0.14 | 0.99% | 14.60 | 14.752 | 14.574 | 10,628,877 |
| Mar 21 2024 | 14.512 | 0.15 | 1.03% | 14.50 | 14.544 | 14.39 | 9,567,429 |
| Mar 20 2024 | 14.364 | -0.16 | -1.13% | 14.49 | 14.516 | 14.312 | 8,707,247 |
| Mar 19 2024 | 14.528 | 0.24 | 1.67% | 14.31 | 14.53 | 14.29 | 9,497,083 |
| Mar 18 2024 | 14.29 | 0.23 | 1.64% | 14.08 | 14.294 | 14.066 | 8,391,311 |
| Mar 15 2024 | 14.06 | 0.06 | 0.40% | 14.046 | 14.186 | 14.038 | 55,139,505 |
| Mar 14 2024 | 14.004 | -0.08 | -0.57% | 14.098 | 14.146 | 13.976 | 11,629,923 |
| Mar 13 2024 | 14.084 | -0.04 | -0.25% | 14.12 | 14.236 | 14.05 | 10,859,503 |
| Mar 12 2024 | 14.12 | 0.45 | 3.29% | 13.722 | 14.13 | 13.674 | 17,011,682 |
| Mar 11 2024 | 13.67 | 0.17 | 1.29% | 13.49 | 13.694 | 13.462 | 12,363,017 |
| Mar 08 2024 | 13.496 | 0.14 | 1.08% | 13.39 | 13.55 | 13.354 | 8,823,527 |
| Mar 07 2024 | 13.352 | 0.20 | 1.52% | 13.116 | 13.352 | 13.09 | 9,503,742 |
| Mar 06 2024 | 13.152 | 0.03 | 0.21% | 13.146 | 13.306 | 13.132 | 8,758,966 |
| Mar 05 2024 | 13.124 | 0.09 | 0.68% | 12.99 | 13.156 | 12.954 | 7,964,879 |
| Mar 04 2024 | 13.036 | 0.30 | 2.37% | 12.754 | 13.038 | 12.754 | 10,456,055 |
| Mar 01 2024 | 12.734 | 0.04 | 0.35% | 12.694 | 12.844 | 12.656 | 8,263,789 |
| Feb 29 2024 | 12.69 | -0.08 | -0.61% | 12.686 | 12.762 | 12.626 | 32,739,527 |
| Feb 28 2024 | 12.768 | 0.06 | 0.49% | 12.718 | 12.818 | 12.662 | 6,227,737 |
| Feb 27 2024 | 12.706 | 0.11 | 0.87% | 12.52 | 12.71 | 12.46 | 6,164,207 |
| Feb 26 2024 | 12.596 | -0.10 | -0.82% | 12.696 | 12.698 | 12.596 | 5,530,519 |
| Feb 23 2024 | 12.70 | 0.03 | 0.24% | 12.70 | 12.728 | 12.596 | 6,338,121 |
| Feb 22 2024 | 12.67 | 0.05 | 0.36% | 12.698 | 12.788 | 12.594 | 8,573,669 |
| Feb 21 2024 | 12.624 | -0.07 | -0.57% | 12.708 | 12.73 | 12.596 | 8,911,083 |
| Feb 20 2024 | 12.696 | 0.24 | 1.91% | 12.48 | 12.696 | 12.434 | 13,129,513 |
| Feb 19 2024 | 12.458 | 0.07 | 0.60% | 12.336 | 12.47 | 12.328 | 8,563,300 |
| Feb 16 2024 | 12.384 | 0.00 | 0.03% | 12.472 | 12.476 | 12.374 | 9,544,693 |
| Feb 15 2024 | 12.38 | 0.09 | 0.77% | 12.30 | 12.426 | 12.29 | 10,325,509 |
| Feb 14 2024 | 12.286 | 0.03 | 0.24% | 12.20 | 12.336 | 12.20 | 7,401,455 |
| Feb 13 2024 | 12.256 | -0.02 | -0.16% | 12.32 | 12.356 | 12.212 | 10,225,660 |
| Feb 12 2024 | 12.276 | 0.21 | 1.71% | 12.10 | 12.314 | 12.10 | 7,410,885 |
| Feb 09 2024 | 12.07 | 0.13 | 1.05% | 11.998 | 12.088 | 11.944 | 10,716,341 |
| Feb 08 2024 | 11.944 | 0.02 | 0.17% | 11.99 | 12.108 | 11.916 | 11,356,570 |
| Feb 07 2024 | 11.924 | -0.23 | -1.88% | 12.102 | 12.118 | 11.902 | 16,732,115 |
| Feb 06 2024 | 12.152 | 0.07 | 0.55% | 12.11 | 12.23 | 12.11 | 11,656,285 |
| Feb 05 2024 | 12.086 | -0.12 | -0.95% | 12.234 | 12.266 | 12.028 | 15,469,090 |
| Feb 02 2024 | 12.202 | -0.14 | -1.12% | 12.39 | 12.42 | 12.202 | 23,363,148 |
| Feb 01 2024 | 12.34 | -0.85 | -6.44% | 12.26 | 12.40 | 11.922 | 55,872,649 |
| Jan 31 2024 | 13.19 | 0.07 | 0.56% | 13.15 | 13.366 | 13.148 | 12,747,855 |
| Jan 30 2024 | 13.116 | 0.04 | 0.34% | 13.072 | 13.128 | 13.028 | 7,432,430 |
| Jan 29 2024 | 13.072 | -0.05 | -0.40% | 13.164 | 13.188 | 13.064 | 8,334,343 |
| Jan 26 2024 | 13.124 | 0.12 | 0.92% | 13.02 | 13.152 | 13.016 | 8,501,396 |
| Jan 25 2024 | 13.004 | -0.04 | -0.32% | 12.968 | 13.092 | 12.934 | 8,702,383 |
| Jan 24 2024 | 13.046 | 0.18 | 1.37% | 12.896 | 13.046 | 12.888 | 9,332,763 |
| Jan 23 2024 | 12.87 | 0.00 | 0.00% | 12.906 | 12.928 | 12.83 | 7,002,412 |
| Jan 22 2024 | 12.87 | 0.13 | 1.00% | 12.88 | 12.976 | 12.832 | 8,777,058 |
| Jan 19 2024 | 12.742 | 0.04 | 0.35% | 12.80 | 12.84 | 12.73 | 6,967,894 |
