INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.71	12.81	12.70	12.77	12.77	-0.19%	111,926
Jun 25, 2026	12.81	12.81	12.70	12.79	12.79	-0.16%	77,605
Jun 24, 2026	12.78	12.86	12.78	12.81	12.81	1.12%	50,491
Jun 23, 2026	12.80	12.80	12.63	12.67	12.67	-1.65%	51,929
Jun 22, 2026	12.79	12.99	12.79	12.88	12.88	1.50%	60,409
Jun 18, 2026	12.70	12.74	12.66	12.69	12.69	1.24%	155,129
Jun 17, 2026	12.61	12.74	12.50	12.54	12.54	-0.28%	20,198
Jun 16, 2026	12.53	12.62	12.53	12.57	12.57	0.56%	25,556
Jun 15, 2026	12.40	12.61	12.37	12.50	12.50	2.88%	87,624
Jun 12, 2026	12.13	12.18	12.13	12.15	12.15	1.89%	46,449
Jun 11, 2026	11.76	11.93	11.72	11.93	11.93	0.29%	17,095
Jun 10, 2026	11.97	12.02	11.89	11.89	11.89	-0.50%	4,575
Jun 9, 2026	12.10	12.10	11.92	11.95	11.95	0.93%	16,904
Jun 8, 2026	11.93	12.09	11.80	11.84	11.84	-1.00%	25,417
Jun 5, 2026	12.08	12.11	11.92	11.96	11.96	-1.28%	13,622
Jun 4, 2026	12.20	12.24	12.05	12.12	12.12	1.28%	4,156
Jun 3, 2026	12.03	12.08	11.90	11.96	11.96	-2.04%	8,616
Jun 2, 2026	12.24	12.24	12.20	12.21	12.21	0.14%	21,756
Jun 1, 2026	12.25	12.25	12.07	12.19	12.19	-1.10%	38,037
May 29, 2026	12.37	12.37	12.30	12.33	12.33	0.23%	11,598
May 28, 2026	12.27	12.36	12.15	12.30	12.30	0.08%	45,037
May 27, 2026	12.31	12.40	12.25	12.29	12.29	0.57%	20,309
May 26, 2026	12.26	12.29	12.21	12.22	12.22	0.21%	20,853
May 22, 2026	12.25	12.29	12.19	12.19	12.19	0.28%	145,199
May 21, 2026	12.03	12.17	11.97	12.16	12.16	-0.19%	24,457
May 20, 2026	12.00	12.20	12.00	12.18	12.18	1.70%	52,809
May 19, 2026	11.98	12.02	11.97	11.98	11.98	-0.17%	1,351
May 18, 2026	12.02	12.02	11.93	12.00	12.00	-0.25%	24,843
May 15, 2026	12.06	12.08	12.03	12.03	12.03	-0.91%	19,903
May 14, 2026	12.10	12.18	12.10	12.14	12.14	0.58%	11,166
May 13, 2026	12.03	12.08	12.00	12.07	12.07	-	16,395
May 12, 2026	12.14	12.16	12.00	12.07	12.07	-3.13%	16,345
May 11, 2026	12.58	12.65	12.44	12.46	12.46	-3.31%	28,034
May 8, 2026	12.95	12.95	12.86	12.89	12.89	-0.60%	20,541
May 7, 2026	13.05	13.16	12.91	12.97	12.97	0.12%	28,807
May 6, 2026	12.91	13.00	12.84	12.95	12.95	1.43%	16,201
May 5, 2026	12.74	12.78	12.73	12.77	12.77	0.54%	21,989
May 4, 2026	12.77	12.84	12.70	12.70	12.70	-0.94%	7,583
May 1, 2026	12.86	12.90	12.79	12.82	12.82	0.23%	24,042
Apr 30, 2026	12.77	12.85	12.71	12.79	12.79	0.47%	32,570
Apr 29, 2026	12.74	12.76	12.69	12.73	12.73	-1.51%	7,038
Apr 28, 2026	12.79	12.93	12.79	12.93	12.92	0.66%	40,675
Apr 27, 2026	12.91	12.92	12.82	12.84	12.84	-1.23%	89,673
Apr 24, 2026	12.93	13.02	12.90	13.00	13.00	0.23%	8,467
Apr 23, 2026	13.01	13.06	12.85	12.97	12.97	-0.15%	8,256
Apr 22, 2026	13.00	13.08	12.99	12.99	12.99	0.31%	167,374
Apr 21, 2026	13.06	13.10	12.90	12.95	12.95	-0.38%	15,988
Apr 20, 2026	12.97	13.10	12.94	13.00	13.00	-1.74%	15,279
Apr 17, 2026	13.14	13.37	13.14	13.23	13.23	2.64%	16,191
Apr 16, 2026	12.81	12.93	12.80	12.89	12.89	0.86%	25,650
Apr 15, 2026	12.68	12.78	12.62	12.78	12.78	1.27%	25,559
Apr 14, 2026	12.53	12.68	12.53	12.62	12.62	1.37%	6,498
Apr 13, 2026	12.29	12.48	12.29	12.45	12.45	-0.32%	18,601
Apr 10, 2026	12.58	12.59	12.46	12.49	12.49	1.22%	14,835
Apr 9, 2026	12.42	12.44	12.31	12.34	12.34	-0.72%	52,809
Apr 8, 2026	12.42	12.52	12.36	12.43	12.43	5.54%	42,794
Apr 7, 2026	11.79	11.96	11.69	11.78	11.78	-0.87%	8,628
Apr 6, 2026	11.99	12.00	11.83	11.88	11.88	1.49%	8,537
Apr 2, 2026	11.66	11.73	11.63	11.71	11.71	-0.20%	7,130
Apr 1, 2026	11.71	11.78	11.66	11.73	11.73	0.77%	14,880
Mar 31, 2026	11.36	11.65	11.36	11.64	11.64	3.01%	13,023
Mar 30, 2026	11.38	11.39	11.25	11.30	11.30	-1.99%	125,629
Mar 27, 2026	11.64	11.65	11.52	11.53	11.53	-1.73%	37,258
Mar 26, 2026	11.81	11.86	11.73	11.73	11.73	-1.57%	19,540
Mar 25, 2026	12.00	12.04	11.89	11.92	11.92	1.88%	11,285
Mar 24, 2026	11.73	11.84	11.70	11.70	11.70	-3.00%	68,413
Mar 23, 2026	12.08	12.20	11.90	12.06	12.06	2.66%	70,575
Mar 20, 2026	11.93	11.93	11.74	11.75	11.75	-1.63%	25,335
Mar 19, 2026	11.85	11.99	11.85	11.95	11.95	-0.62%	3,275
Mar 18, 2026	12.12	12.18	12.02	12.02	12.02	-0.14%	54,242
Mar 17, 2026	12.04	12.14	12.03	12.04	12.04	-0.27%	26,959
Mar 16, 2026	12.01	12.09	12.00	12.07	12.07	1.77%	11,438
Mar 13, 2026	11.94	11.94	11.86	11.86	11.86	-0.85%	13,343
Mar 12, 2026	12.07	12.08	11.95	11.96	11.96	-1.79%	21,004
Mar 11, 2026	12.18	12.24	12.18	12.18	12.18	-1.49%	5,561
Mar 10, 2026	12.33	12.51	12.24	12.36	12.36	0.28%	30,761
Mar 9, 2026	12.24	12.41	12.15	12.33	12.33	-0.56%	14,870
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%	20,903
Mar 4, 2026	12.47	12.60	12.39	12.47	12.47	0.12%	14,422
Mar 3, 2026	12.30	12.49	12.15	12.46	12.46	-1.51%	41,035
Mar 2, 2026	12.64	12.78	12.64	12.65	12.65	-3.14%	41,028
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%	8,200
Feb 25, 2026	13.26	13.30	13.15	13.15	13.15	-0.83%	20,480
Feb 24, 2026	13.30	13.30	13.25	13.26	13.26	-0.67%	34,725
Feb 23, 2026	13.45	13.51	13.35	13.35	13.35	-2.23%	23,793
Feb 20, 2026	13.43	13.66	13.43	13.66	13.66	2.29%	13,895
Feb 19, 2026	13.42	13.48	13.30	13.35	13.35	-1.77%	33,559
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%	23,538
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	-	19,008
Feb 11, 2026	14.00	14.00	13.85	13.94	13.94	-1.03%	23,740
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%	39,121
Feb 5, 2026	13.70	13.87	13.70	13.76	13.76	0.15%	28,854
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%	78,795