Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7,854.00 | 46.00 | 0.59% | 7,840.00 | 7,954.50 | 7,754.00 | 3,820 |
| Jun 13 2024 | 7,808.00 | -1.00 | -0.01% | 7,813.00 | 7,841.00 | 7,784.50 | 1,016 |
| Jun 12 2024 | 7,809.00 | 54.00 | 0.70% | 7,782.00 | 7,869.50 | 7,751.50 | 1,534 |
| Jun 11 2024 | 7,755.00 | 1.50 | 0.02% | 7,755.00 | 7,755.00 | 7,755.00 | 18 |
| Jun 10 2024 | 7,753.50 | -9.50 | -0.12% | 7,740.00 | 7,758.00 | 7,733.00 | 10,599 |
| Jun 07 2024 | 7,763.00 | 37.00 | 0.48% | 7,732.00 | 7,803.00 | 7,605.50 | 6,750 |
| Jun 06 2024 | 7,726.00 | 30.50 | 0.40% | 7,721.00 | 7,834.50 | 7,713.00 | 2,156 |
| Jun 05 2024 | 7,695.50 | 99.50 | 1.31% | 7,648.00 | 7,735.00 | 7,636.00 | 1,207 |
| Jun 04 2024 | 7,596.00 | -13.00 | -0.17% | 7,623.00 | 7,640.50 | 7,582.00 | 1,345 |
| Jun 03 2024 | 7,609.00 | 44.00 | 0.58% | 7,685.00 | 7,697.50 | 7,600.00 | 851 |
| May 31 2024 | 7,565.00 | -48.00 | -0.63% | 7,562.00 | 7,569.50 | 7,560.00 | 139 |
| May 30 2024 | 7,613.00 | -51.00 | -0.67% | 7,613.00 | 7,613.00 | 7,613.00 | 1,685 |
| May 29 2024 | 7,664.00 | -12.00 | -0.16% | 7,650.00 | 7,671.00 | 7,623.50 | 524 |
| May 28 2024 | 7,676.00 | -21.50 | -0.28% | 7,694.00 | 7,710.50 | 7,652.50 | 2,851 |
| May 24 2024 | 7,697.50 | -30.50 | -0.39% | 7,697.50 | 7,697.50 | 7,697.50 | 7 |
| May 23 2024 | 7,728.00 | 4.00 | 0.05% | 7,757.00 | 7,778.50 | 7,703.00 | 1,637 |
| May 22 2024 | 7,724.00 | -7.00 | -0.09% | 7,715.00 | 7,735.00 | 7,710.50 | 2,081 |
| May 21 2024 | 7,731.00 | -21.50 | -0.28% | 7,729.00 | 7,736.00 | 7,707.50 | 1,246 |
| May 20 2024 | 7,752.50 | 38.00 | 0.49% | 7,752.50 | 7,752.50 | 7,752.50 | 2 |
| May 17 2024 | 7,714.50 | -49.00 | -0.63% | 7,714.50 | 7,714.50 | 7,714.50 | 174 |
| May 16 2024 | 7,763.50 | 40.50 | 0.52% | 7,763.50 | 7,763.50 | 7,763.50 | 224 |
| May 15 2024 | 7,723.00 | 35.00 | 0.46% | 7,712.00 | 7,730.50 | 7,669.50 | 110 |
| May 14 2024 | 7,688.00 | -5.50 | -0.07% | 7,686.00 | 7,703.00 | 7,671.00 | 131 |
| May 13 2024 | 7,693.50 | -18.50 | -0.24% | 7,693.50 | 7,693.50 | 7,693.50 | 81 |
| May 10 2024 | 7,712.00 | 18.00 | 0.23% | 7,703.00 | 7,751.00 | 7,696.00 | 768 |
| May 09 2024 | 7,694.00 | 24.00 | 0.31% | 7,685.00 | 7,704.00 | 7,665.00 | 2,743 |
| May 08 2024 | 7,670.00 | 11.50 | 0.15% | 7,694.00 | 7,695.50 | 7,645.50 | 4,194 |
| May 07 2024 | 7,658.50 | 124.50 | 1.65% | 7,658.50 | 7,658.50 | 7,658.50 | 104 |
| May 03 2024 | 7,534.00 | 80.00 | 1.07% | 7,498.00 | 7,562.00 | 7,456.00 | 3 |
| May 02 2024 | 7,454.00 | 17.00 | 0.23% | 7,454.00 | 7,482.00 | 7,427.50 | 7,001 |
| May 01 2024 | 7,437.00 | -67.00 | -0.89% | 7,426.00 | 7,463.00 | 7,414.00 | 184 |
| Apr 30 2024 | 7,504.00 | -40.50 | -0.54% | 7,528.00 | 7,554.00 | 7,498.00 | 2,135 |
| Apr 29 2024 | 7,544.50 | -19.50 | -0.26% | 7,544.50 | 7,544.50 | 7,544.50 | 737 |
| Apr 26 2024 | 7,564.00 | 146.50 | 1.98% | 7,524.00 | 7,578.00 | 7,495.00 | 3,199 |
| Apr 25 2024 | 7,417.50 | -108.00 | -1.44% | 7,452.00 | 7,462.00 | 7,391.50 | 1,736 |
| Apr 24 2024 | 7,525.50 | -0.50 | -0.01% | 7,546.00 | 7,570.00 | 7,513.00 | 1,742 |
| Apr 23 2024 | 7,526.00 | 63.00 | 0.84% | 7,526.00 | 7,526.00 | 7,526.00 | 21 |
| Apr 22 2024 | 7,463.00 | 27.50 | 0.37% | 7,493.00 | 7,513.50 | 7,450.50 | 709 |
| Apr 19 2024 | 7,435.50 | -46.50 | -0.62% | 7,435.50 | 7,435.50 | 7,435.50 | 568 |
| Apr 18 2024 | 7,482.00 | 17.00 | 0.23% | 7,469.00 | 7,505.00 | 7,433.50 | 17,567 |
| Apr 17 2024 | 7,465.00 | -48.00 | -0.64% | 7,473.00 | 7,531.00 | 7,465.00 | 1,130 |
| Apr 16 2024 | 7,513.00 | -104.00 | -1.37% | 7,513.00 | 7,513.00 | 7,513.00 | 246 |
| Apr 15 2024 | 7,617.00 | -33.00 | -0.43% | 7,649.00 | 7,662.00 | 7,594.50 | 461 |
| Apr 12 2024 | 7,650.00 | 34.00 | 0.45% | 7,650.00 | 7,684.00 | 7,640.50 | 256 |
| Apr 11 2024 | 7,616.00 | 18.00 | 0.24% | 7,605.00 | 7,616.50 | 7,568.50 | 1,602 |
| Apr 10 2024 | 7,598.00 | 41.00 | 0.54% | 7,598.00 | 7,598.00 | 7,598.00 | 383 |
| Apr 09 2024 | 7,557.00 | -65.00 | -0.85% | 7,617.00 | 7,617.00 | 7,525.00 | 275 |
| Apr 08 2024 | 7,622.00 | 8.00 | 0.11% | 7,605.00 | 7,646.00 | 7,599.00 | 1,272 |
| Apr 05 2024 | 7,614.00 | -43.50 | -0.57% | 7,557.00 | 7,623.50 | 7,543.00 | 4,719 |
| Apr 04 2024 | 7,657.50 | 10.50 | 0.14% | 7,666.00 | 7,666.00 | 7,656.50 | 2,640 |
| Apr 03 2024 | 7,647.00 | 15.00 | 0.20% | 7,646.00 | 7,663.50 | 7,623.50 | 1,936 |
| Apr 02 2024 | 7,632.00 | -48.00 | -0.63% | 7,729.00 | 7,734.50 | 7,619.00 | 1,424 |
| Mar 28 2024 | 7,680.00 | 44.00 | 0.58% | 7,686.00 | 7,703.50 | 7,664.00 | 962 |
| Mar 27 2024 | 7,636.00 | -22.00 | -0.29% | 7,664.00 | 7,682.50 | 7,625.00 | 2,156 |
| Mar 26 2024 | 7,658.00 | 20.50 | 0.27% | 7,658.00 | 7,658.00 | 7,658.00 | 1,088 |
| Mar 25 2024 | 7,637.50 | -38.00 | -0.50% | 7,637.50 | 7,637.50 | 7,637.50 | 367 |
| Mar 22 2024 | 7,675.50 | -0.50 | -0.01% | 7,675.50 | 7,675.50 | 7,675.50 | 518 |
| Mar 21 2024 | 7,676.00 | 156.00 | 2.07% | 7,582.00 | 7,684.00 | 7,576.00 | 362 |
| Mar 20 2024 | 7,520.00 | 21.00 | 0.28% | 7,524.00 | 7,542.50 | 7,512.50 | 23 |
| Mar 19 2024 | 7,499.00 | 1.50 | 0.02% | 7,472.00 | 7,499.00 | 7,457.50 | 2,221 |
| Mar 18 2024 | 7,497.50 | 75.50 | 1.02% | 7,497.50 | 7,497.50 | 7,497.50 | 273 |
