INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.48	15.69	15.46	15.55	15.55	4.78%	38,346
May 9, 2025	14.91	14.99	14.73	14.84	14.84	1.77%	24,552
May 8, 2025	15.30	15.30	14.49	14.58	14.58	-4.76%	104,641
May 7, 2025	15.44	15.49	15.31	15.31	15.31	-0.81%	15,037
May 6, 2025	15.62	15.62	15.38	15.44	15.44	-2.25%	25,652
May 5, 2025	15.74	15.86	15.74	15.79	15.79	1.81%	29,722
May 2, 2025	15.47	15.56	15.42	15.51	15.51	1.31%	35,167
May 1, 2025	15.31	15.38	15.26	15.31	15.31	0.39%	39,421
Apr 30, 2025	15.20	15.30	15.16	15.25	15.25	-0.59%	36,519
Apr 29, 2025	15.24	15.39	15.24	15.34	15.34	0.62%	26,119
Apr 28, 2025	15.38	15.38	15.12	15.25	15.25	0.77%	29,720
Apr 25, 2025	15.10	15.19	15.01	15.13	15.13	-2.31%	45,413
Apr 24, 2025	15.25	15.51	15.25	15.49	15.49	1.56%	15,158
Apr 23, 2025	15.33	15.45	15.22	15.25	15.25	-0.33%	18,994
Apr 22, 2025	15.29	15.48	15.29	15.30	15.30	1.19%	39,591
Apr 21, 2025	15.11	15.24	15.05	15.12	15.12	-	21,454
Apr 17, 2025	14.83	15.12	14.81	15.12	15.12	3.56%	46,551
Apr 16, 2025	14.63	14.80	14.57	14.60	14.60	0.33%	15,793
Apr 15, 2025	14.52	14.82	14.52	14.55	14.55	0.66%	18,712
Apr 14, 2025	14.46	14.56	14.40	14.46	14.46	1.30%	71,319
Apr 11, 2025	14.19	14.31	14.12	14.27	14.27	0.63%	42,722
Apr 10, 2025	14.35	14.35	14.03	14.18	14.18	-2.68%	27,492
Apr 9, 2025	13.50	14.65	13.50	14.57	14.57	6.27%	66,027
Apr 8, 2025	14.10	14.17	13.60	13.71	13.71	-0.29%	20,645
Apr 7, 2025	13.37	13.86	13.37	13.75	13.75	1.03%	29,605
Apr 4, 2025	13.95	13.95	13.60	13.61	13.61	-6.07%	100,843
Apr 3, 2025	14.48	14.58	14.40	14.49	14.49	-0.21%	51,552
Apr 2, 2025	14.35	14.58	14.35	14.52	14.52	1.33%	11,128
Apr 1, 2025	14.28	14.35	14.20	14.33	14.33	-0.14%	17,469
Mar 31, 2025	14.29	14.37	14.20	14.35	14.35	-0.13%	14,823
Mar 28, 2025	14.49	14.50	14.33	14.37	14.37	-1.79%	15,039
Mar 27, 2025	14.56	14.66	14.52	14.63	14.63	1.94%	53,174
Mar 26, 2025	14.44	14.44	14.34	14.35	14.35	-2.02%	11,851
Mar 25, 2025	14.61	14.69	14.57	14.65	14.65	-1.23%	13,057
Mar 24, 2025	14.77	14.85	14.72	14.83	14.83	1.78%	44,552
Mar 21, 2025	14.48	14.57	14.48	14.57	14.57	1.96%	26,762
Mar 20, 2025	14.18	14.31	14.18	14.29	14.29	-0.21%	29,993
Mar 19, 2025	14.18	14.34	14.18	14.32	14.32	2.58%	154,521
Mar 18, 2025	13.90	13.97	13.88	13.96	13.96	2.09%	22,891
Mar 17, 2025	13.55	13.69	13.55	13.67	13.67	1.34%	13,764
Mar 14, 2025	13.43	13.50	13.43	13.49	13.49	1.30%	40,827
Mar 13, 2025	13.32	13.36	13.32	13.32	13.32	-1.41%	29,502
Mar 12, 2025	13.51	13.52	13.43	13.51	13.51	0.07%	34,935
Mar 11, 2025	13.44	13.53	13.41	13.50	13.50	1.28%	44,500
Mar 10, 2025	13.42	13.42	13.25	13.33	13.33	-2.20%	78,488
Mar 7, 2025	13.61	13.67	13.50	13.63	13.63	-0.29%	43,895
Mar 6, 2025	13.70	13.75	13.64	13.67	13.67	0.29%	36,885
Mar 5, 2025	13.54	13.68	13.52	13.63	13.63	1.72%	91,769
Mar 4, 2025	13.41	13.47	13.30	13.40	13.40	-	41,874
Mar 3, 2025	13.58	13.65	13.37	13.40	13.40	-2.26%	125,920