INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.79	12.93	12.79	12.93	12.92	0.66%	40,224
Apr 27, 2026	12.91	12.92	12.82	12.84	12.84	-1.23%	89,573
Apr 24, 2026	12.93	13.02	12.90	13.00	13.00	0.23%	8,465
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%	15,991
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%	25,517
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%	14,594
Apr 9, 2026	12.42	12.44	12.31	12.34	12.34	-0.72%	52,808
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	2.28%	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
Feb 2, 2026	13.30	13.85	13.26	13.75	13.75	1.60%	57,056
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%	29,100
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%	83,368
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%	94,001
Jan 15, 2026	14.35	14.43	14.30	14.35	14.35	-0.14%	9,104
Jan 14, 2026	14.25	14.37	14.25	14.37	14.37	0.71%	21,529
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%	15,614
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%	36,097
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%	79,573
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%	43,999
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