INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.39	35.60	35.39	35.50	35.50	1.04%	1,529
Jun 26, 2025	35.07	35.17	35.06	35.14	35.14	1.08%	973
Jun 25, 2025	34.65	34.76	34.63	34.76	34.76	-0.81%	2,364
Jun 24, 2025	35.06	35.08	34.91	35.05	35.05	0.31%	2,703
Jun 23, 2025	34.91	35.06	34.91	34.94	34.50	-0.02%	1,626
Jun 20, 2025	35.07	35.07	34.94	34.94	34.51	-0.12%	1,002
Jun 18, 2025	35.14	35.15	34.96	34.99	34.55	0.11%	1,962
Jun 17, 2025	35.26	35.26	34.95	34.95	34.51	-1.37%	5,449
Jun 16, 2025	35.45	35.56	35.43	35.43	34.99	0.78%	1,666
Jun 13, 2025	35.16	35.28	35.06	35.16	34.72	-1.00%	3,903
Jun 12, 2025	35.51	35.52	35.49	35.52	35.07	0.91%	2,562
Jun 11, 2025	35.27	35.27	35.20	35.20	34.75	0.22%	4,939
Jun 10, 2025	35.22	35.22	35.12	35.12	34.68	0.06%	2,202
Jun 9, 2025	35.07	35.21	35.07	35.10	34.66	-0.04%	6,016
Jun 6, 2025	35.09	35.15	35.08	35.11	34.67	0.39%	2,020
Jun 5, 2025	35.04	35.17	34.98	34.98	34.54	-0.02%	6,172
Jun 4, 2025	34.97	35.07	34.95	34.98	34.54	0.32%	2,596
Jun 3, 2025	34.78	34.93	34.65	34.87	34.43	-0.84%	4,860
Jun 2, 2025	34.95	35.17	34.88	35.17	34.73	1.20%	3,006
May 30, 2025	34.66	34.75	34.57	34.75	34.32	0.30%	1,028
May 29, 2025	34.50	34.65	34.48	34.65	34.22	0.26%	930
May 28, 2025	34.53	34.59	34.52	34.56	34.13	-1.15%	1,660
May 27, 2025	34.88	34.97	34.86	34.96	34.52	2.02%	4,961
May 23, 2025	34.23	34.37	34.21	34.27	33.84	0.30%	1,012
May 22, 2025	34.05	34.23	34.05	34.17	33.74	-0.30%	5,801
May 21, 2025	34.52	34.52	34.27	34.27	33.84	-0.39%	773
May 20, 2025	34.42	34.42	34.39	34.40	33.97	0.81%	558
May 19, 2025	33.96	34.13	33.96	34.13	33.70	0.62%	1,608
May 16, 2025	33.81	33.93	33.81	33.92	33.49	0.20%	255
May 15, 2025	33.65	33.85	33.65	33.85	33.42	0.99%	743
May 14, 2025	33.57	33.57	33.52	33.52	33.10	-0.56%	946
May 13, 2025	33.66	33.80	33.49	33.71	33.28	-0.09%	3,805
May 12, 2025	33.70	33.73	33.69	33.73	33.31	0.65%	727
May 9, 2025	33.60	33.60	33.49	33.52	33.10	0.50%	9,751
May 8, 2025	33.59	33.59	33.33	33.35	32.93	-0.32%	4,993
May 7, 2025	33.50	33.58	33.41	33.46	33.04	-0.08%	3,945
May 6, 2025	33.48	33.55	33.46	33.48	33.06	0.13%	2,156
May 5, 2025	33.52	33.71	33.44	33.44	33.02	0.49%	4,175
May 2, 2025	33.17	33.29	33.02	33.28	32.86	0.95%	8,776
May 1, 2025	33.02	33.02	32.87	32.97	32.55	-0.38%	1,326
Apr 30, 2025	32.85	33.09	32.74	33.09	32.68	-0.74%	4,945
Apr 29, 2025	33.28	33.39	33.26	33.34	32.92	-0.16%	1,867
Apr 28, 2025	33.10	33.39	33.10	33.39	32.97	1.21%	1,966
Apr 25, 2025	32.72	33.01	32.72	32.99	32.58	0.69%	4,604
Apr 24, 2025	32.50	32.79	32.45	32.77	32.35	0.84%	6,692
Apr 23, 2025	32.68	32.68	32.44	32.49	32.08	0.09%	17,137
Apr 22, 2025	32.28	32.52	32.28	32.46	32.05	2.37%	3,577
Apr 21, 2025	32.05	32.05	31.59	31.71	31.31	-0.53%	7,624
Apr 17, 2025	31.83	32.03	31.81	31.88	31.48	1.71%	2,175
Apr 16, 2025	31.51	31.57	31.27	31.34	30.95	-0.13%	3,619