Register to chat with like-minded investors on our interactive forums.
INEP4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.62 | -0.09 | -3.32% | 2.77 | 2.87 | 2.62 | 37,000 |
| May 09 2024 | 2.71 | 0.02 | 0.74% | 2.73 | 2.77 | 2.67 | 7,200 |
| May 08 2024 | 2.69 | -0.17 | -5.94% | 2.90 | 2.90 | 2.69 | 25,500 |
| May 07 2024 | 2.86 | -0.14 | -4.67% | 2.99 | 2.99 | 2.81 | 73,400 |
| May 06 2024 | 3.00 | -0.03 | -0.99% | 3.00 | 3.00 | 2.83 | 25,700 |
| May 03 2024 | 3.03 | 0.06 | 2.02% | 3.04 | 3.05 | 2.92 | 26,300 |
| May 02 2024 | 2.97 | -0.01 | -0.34% | 3.06 | 3.14 | 2.96 | 53,800 |
| Apr 30 2024 | 2.98 | -0.08 | -2.61% | 3.08 | 3.17 | 2.94 | 69,100 |
| Apr 29 2024 | 3.06 | 0.10 | 3.38% | 2.97 | 3.08 | 2.90 | 30,300 |
| Apr 26 2024 | 2.96 | 0.21 | 7.64% | 2.76 | 3.06 | 2.75 | 72,900 |
| Apr 25 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.82 | 2.65 | 30,800 |
| Apr 24 2024 | 2.72 | -0.13 | -4.56% | 2.88 | 2.88 | 2.71 | 24,400 |
| Apr 23 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.90 | 2.74 | 38,800 |
| Apr 22 2024 | 2.87 | -0.10 | -3.37% | 3.00 | 3.00 | 2.82 | 49,600 |
| Apr 19 2024 | 2.97 | -0.15 | -4.81% | 3.05 | 3.22 | 2.95 | 65,000 |
| Apr 18 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.23 | 3.05 | 40,100 |
| Apr 17 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.33 | 3.03 | 53,200 |
| Apr 16 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 3.06 | 30,200 |
| Apr 15 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.27 | 2.99 | 35,200 |
| Apr 12 2024 | 3.07 | -0.08 | -2.54% | 3.22 | 3.27 | 3.01 | 55,600 |
| Apr 11 2024 | 3.15 | 0.03 | 0.96% | 3.11 | 3.23 | 3.05 | 34,400 |
| Apr 10 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.17 | 3.01 | 54,800 |
| Apr 09 2024 | 3.10 | 0.06 | 1.97% | 3.00 | 3.16 | 2.97 | 47,400 |
| Apr 08 2024 | 3.04 | 0.03 | 1.00% | 3.10 | 3.15 | 2.95 | 64,700 |
| Apr 05 2024 | 3.01 | 0.11 | 3.79% | 2.94 | 3.23 | 2.94 | 79,200 |
| Apr 04 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 3.02 | 2.87 | 38,600 |
| Apr 03 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.84 | 48,900 |
| Apr 02 2024 | 2.91 | 0.20 | 7.38% | 2.75 | 2.94 | 2.75 | 46,900 |
| Apr 01 2024 | 2.71 | -0.04 | -1.45% | 2.79 | 3.00 | 2.71 | 102,500 |
| Mar 28 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.82 | 2.66 | 65,900 |
| Mar 27 2024 | 2.73 | 0.03 | 1.11% | 2.63 | 2.80 | 2.59 | 77,700 |
| Mar 26 2024 | 2.70 | 0.00 | 0.00% | 2.69 | 2.70 | 2.55 | 42,300 |
| Mar 25 2024 | 2.70 | 0.10 | 3.85% | 2.61 | 2.72 | 2.55 | 57,900 |
| Mar 22 2024 | 2.60 | -0.03 | -1.14% | 2.64 | 2.67 | 2.57 | 40,400 |
| Mar 21 2024 | 2.63 | 0.00 | 0.00% | 2.54 | 2.69 | 2.54 | 44,800 |
| Mar 20 2024 | 2.63 | 0.04 | 1.54% | 2.59 | 2.72 | 2.54 | 52,900 |
| Mar 19 2024 | 2.59 | -0.06 | -2.26% | 2.71 | 2.74 | 2.50 | 37,400 |
| Mar 18 2024 | 2.65 | -0.07 | -2.57% | 2.73 | 2.78 | 2.64 | 34,300 |
| Mar 15 2024 | 2.72 | 0.00 | 0.00% | 2.69 | 2.72 | 2.64 | 10,200 |
| Mar 14 2024 | 2.72 | -0.02 | -0.73% | 2.70 | 2.78 | 2.68 | 35,300 |
| Mar 13 2024 | 2.74 | -0.02 | -0.72% | 2.78 | 2.80 | 2.70 | 26,400 |
| Mar 12 2024 | 2.76 | -0.08 | -2.82% | 2.89 | 2.89 | 2.70 | 24,500 |
| Mar 11 2024 | 2.84 | -0.09 | -3.07% | 2.90 | 2.94 | 2.80 | 33,400 |
| Mar 08 2024 | 2.93 | 0.03 | 1.03% | 2.90 | 2.96 | 2.79 | 27,800 |
| Mar 07 2024 | 2.90 | -0.09 | -3.01% | 2.95 | 3.05 | 2.80 | 37,200 |
| Mar 06 2024 | 2.99 | 0.00 | 0.00% | 3.06 | 3.06 | 2.94 | 23,600 |
| Mar 05 2024 | 2.99 | -0.03 | -0.99% | 3.02 | 3.07 | 2.97 | 31,600 |
| Mar 04 2024 | 3.02 | -0.08 | -2.58% | 3.01 | 3.12 | 2.94 | 35,500 |
| Mar 01 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.15 | 2.95 | 68,500 |
| Feb 29 2024 | 3.08 | -0.02 | -0.65% | 3.16 | 3.16 | 3.05 | 24,900 |
| Feb 28 2024 | 3.10 | -0.06 | -1.90% | 3.20 | 3.20 | 3.08 | 22,700 |
| Feb 27 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.22 | 3.13 | 51,000 |
| Feb 26 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.24 | 3.11 | 25,100 |
| Feb 23 2024 | 3.13 | -0.03 | -0.95% | 3.16 | 3.24 | 3.13 | 13,500 |
| Feb 22 2024 | 3.16 | 0.01 | 0.32% | 3.23 | 3.23 | 3.16 | 9,200 |
| Feb 21 2024 | 3.15 | -0.02 | -0.63% | 3.20 | 3.27 | 3.15 | 39,300 |
| Feb 20 2024 | 3.17 | 0.00 | 0.00% | 3.22 | 3.26 | 3.17 | 18,500 |
| Feb 19 2024 | 3.17 | -0.04 | -1.25% | 3.14 | 3.28 | 3.14 | 30,500 |
| Feb 16 2024 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 3.10 | 29,400 |
| Feb 15 2024 | 3.13 | -0.13 | -3.99% | 3.24 | 3.30 | 3.11 | 53,700 |
| Feb 14 2024 | 3.26 | -0.05 | -1.51% | 3.27 | 3.35 | 3.23 | 18,300 |
