INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.35	12.43	12.25	12.40	12.40	-0.36%	14,411
Mar 5, 2026	12.41	12.48	12.35	12.45	12.45	-0.23%	20,898
Mar 4, 2026	12.47	12.60	12.39	12.47	12.47	0.12%	14,402
Mar 3, 2026	12.30	12.49	12.15	12.46	12.46	-1.51%	41,034
Mar 2, 2026	12.64	12.78	12.64	12.65	12.65	-3.14%	41,025
Feb 27, 2026	13.07	13.10	13.01	13.06	13.06	-0.15%	30,579
Feb 26, 2026	13.26	13.26	13.08	13.08	13.08	-0.53%	8,197
Feb 25, 2026	13.26	13.30	13.15	13.15	13.15	-0.83%	20,359
Feb 24, 2026	13.30	13.30	13.25	13.26	13.26	-0.67%	34,603
Feb 23, 2026	13.45	13.51	13.35	13.35	13.35	-2.23%	23,743
Feb 20, 2026	13.43	13.66	13.43	13.66	13.66	2.28%	13,895
Feb 19, 2026	13.42	13.48	13.30	13.35	13.35	-1.77%	33,551
Feb 18, 2026	13.62	13.74	13.58	13.59	13.59	-0.11%	54,121
Feb 17, 2026	13.54	13.69	13.54	13.61	13.61	-1.61%	23,537
Feb 13, 2026	13.75	13.85	13.71	13.83	13.83	-0.81%	23,154
Feb 12, 2026	13.98	14.05	13.90	13.94	13.94	-	19,007
Feb 11, 2026	14.00	14.00	13.85	13.94	13.94	-1.03%	23,739
Feb 10, 2026	14.01	14.09	14.00	14.09	14.09	1.04%	28,642
Feb 9, 2026	13.83	13.95	13.83	13.94	13.94	0.72%	17,521
Feb 6, 2026	13.73	13.85	13.71	13.84	13.84	0.58%	39,120
Feb 5, 2026	13.70	13.87	13.70	13.76	13.76	0.15%	28,813
Feb 4, 2026	13.79	13.79	13.71	13.74	13.74	0.03%	15,993
Feb 3, 2026	13.93	13.96	13.72	13.74	13.74	-0.10%	78,745
Feb 2, 2026	13.30	13.85	13.26	13.75	13.75	1.60%	56,751
Jan 30, 2026	13.57	13.67	13.50	13.53	13.53	0.10%	22,072
Jan 29, 2026	13.51	13.53	13.40	13.52	13.52	0.37%	22,072
Jan 28, 2026	13.46	13.50	13.37	13.47	13.47	-0.44%	29,082
Jan 27, 2026	13.47	13.56	13.47	13.53	13.53	-0.51%	34,683
Jan 26, 2026	13.43	13.63	13.43	13.60	13.60	0.89%	31,549
Jan 23, 2026	13.48	13.56	13.41	13.48	13.48	-2.25%	82,814
Jan 22, 2026	13.75	13.85	13.75	13.79	13.79	-0.36%	59,014
Jan 21, 2026	13.78	13.90	13.72	13.84	13.84	-	50,235
Jan 20, 2026	13.79	13.88	13.76	13.84	13.84	-3.01%	124,401
Jan 16, 2026	14.36	14.36	14.20	14.27	14.27	-0.56%	93,983
Jan 15, 2026	14.35	14.43	14.30	14.35	14.35	-0.14%	9,082
Jan 14, 2026	14.25	14.37	14.25	14.37	14.37	0.71%	21,479
Jan 13, 2026	14.32	14.33	14.26	14.27	14.27	-0.53%	19,126
Jan 12, 2026	14.30	14.37	14.30	14.35	14.35	-0.17%	15,613
Jan 9, 2026	14.41	14.47	14.33	14.37	14.37	-0.90%	39,149
Jan 8, 2026	14.52	14.60	14.50	14.50	14.50	-1.49%	36,095
Jan 7, 2026	14.70	14.83	14.67	14.72	14.72	0.20%	36,174
Jan 6, 2026	14.72	14.80	14.64	14.69	14.69	-0.94%	79,571
Jan 5, 2026	14.74	14.87	14.72	14.83	14.83	-	38,689
Jan 2, 2026	14.74	14.83	14.73	14.83	14.83	0.75%	43,824
Dec 31, 2025	14.68	14.85	14.65	14.72	14.72	-0.01%	25,612
Dec 30, 2025	14.71	14.82	14.65	14.72	14.72	-2.06%	22,834
Dec 29, 2025	15.06	15.18	14.96	15.03	14.70	-0.19%	17,182
Dec 26, 2025	15.16	15.19	15.03	15.06	14.73	-1.39%	18,361
Dec 24, 2025	15.21	15.32	15.15	15.27	14.94	0.11%	49,075
Dec 23, 2025	15.24	15.35	15.19	15.25	14.92	-0.24%	9,412
Dec 22, 2025	15.18	15.29	15.18	15.29	14.96	0.13%	18,592
Dec 19, 2025	15.20	15.33	15.13	15.27	14.94	2.00%	81,010
Dec 18, 2025	14.96	15.08	14.96	14.97	14.64	0.91%	18,764
Dec 17, 2025	14.85	14.98	14.83	14.84	14.51	-0.10%	19,574
Dec 16, 2025	14.87	14.91	14.83	14.85	14.53	-1.56%	28,834
Dec 15, 2025	15.12	15.14	15.07	15.09	14.76	-0.46%	35,011
Dec 12, 2025	15.18	15.21	15.11	15.15	14.82	-0.53%	26,628
Dec 11, 2025	15.13	15.33	15.13	15.24	14.90	1.36%	10,909
Dec 10, 2025	14.99	15.05	14.80	15.03	14.70	-0.43%	105,147
Dec 9, 2025	15.09	15.15	14.98	15.10	14.77	0.84%	46,770
Dec 8, 2025	15.07	15.08	14.91	14.97	14.64	-2.09%	60,758
Dec 5, 2025	15.34	15.37	15.29	15.29	14.96	-0.30%	44,829
Dec 4, 2025	15.38	15.38	15.32	15.34	15.00	-0.03%	44,120
Dec 3, 2025	15.33	15.35	15.26	15.34	15.00	-0.92%	63,014
Dec 2, 2025	15.52	15.54	15.46	15.48	15.14	-0.44%	10,649
Dec 1, 2025	15.60	15.63	15.55	15.55	15.21	-0.32%	8,573
Nov 28, 2025	15.55	15.64	15.46	15.60	15.26	-0.19%	10,840
Nov 26, 2025	15.63	15.66	15.61	15.63	15.29	0.71%	11,693
Nov 25, 2025	15.44	15.53	15.44	15.52	15.18	-	11,515
Nov 24, 2025	15.52	15.55	15.49	15.52	15.18	-0.13%	60,786
Nov 21, 2025	15.44	15.54	15.38	15.54	15.20	-1.23%	28,191
Nov 20, 2025	15.81	15.82	15.71	15.73	15.39	-0.11%	7,778
Nov 19, 2025	15.76	15.77	15.75	15.75	15.41	0.13%	8,452
Nov 18, 2025	15.67	15.74	15.66	15.73	15.39	-0.81%	4,330
Nov 17, 2025	15.91	15.97	15.81	15.86	15.51	0.49%	19,341
Nov 14, 2025	15.70	15.84	15.68	15.78	15.44	1.02%	8,688
Nov 13, 2025	15.71	15.71	15.58	15.62	15.28	-1.34%	26,508
Nov 12, 2025	15.82	15.84	15.80	15.83	15.49	0.08%	27,446
Nov 11, 2025	15.73	15.86	15.73	15.82	15.47	0.57%	22,372
Nov 10, 2025	15.71	15.74	15.68	15.73	15.39	0.45%	47,643
Nov 7, 2025	15.65	15.66	15.62	15.66	15.32	0.71%	8,101
Nov 6, 2025	15.68	15.68	15.53	15.55	15.21	-1.71%	31,597
Nov 5, 2025	15.75	15.85	15.73	15.82	15.47	0.25%	26,512
Nov 4, 2025	15.62	15.80	15.60	15.78	15.44	-0.45%	7,153
Nov 3, 2025	15.90	15.90	15.82	15.85	15.51	-0.05%	39,143
Oct 31, 2025	16.01	16.01	15.85	15.86	15.51	-1.57%	20,755
Oct 30, 2025	16.06	16.15	16.03	16.11	15.76	0.24%	9,405
Oct 29, 2025	16.16	16.25	16.06	16.08	15.72	-1.32%	82,697
Oct 28, 2025	16.31	16.34	16.22	16.29	15.93	-0.37%	20,515
Oct 27, 2025	16.33	16.36	16.33	16.35	15.99	0.68%	4,249
Oct 24, 2025	16.24	16.26	16.19	16.24	15.89	-0.15%	20,533
Oct 23, 2025	16.26	16.31	16.21	16.27	15.91	-1.54%	3,224
Oct 22, 2025	16.47	16.55	16.43	16.52	16.16	1.77%	17,653
Oct 21, 2025	16.28	16.28	16.20	16.23	15.88	-0.39%	2,805
Oct 20, 2025	16.25	16.33	16.22	16.30	15.94	0.09%	6,114
Oct 17, 2025	16.17	16.32	16.17	16.28	15.92	0.18%	37,062
Oct 16, 2025	16.26	16.31	16.20	16.25	15.90	0.06%	6,486
Oct 15, 2025	16.20	16.25	16.15	16.24	15.89	2.07%	12,489
Oct 14, 2025	15.97	15.98	15.86	15.91	15.56	-0.75%	12,421
Oct 13, 2025	16.05	16.07	16.01	16.03	15.68	0.12%	4,240