INRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.84	31.84	31.71	31.72	31.72	-1.21%	1,747
Mar 5, 2026	32.22	32.22	31.90	32.11	32.11	-0.56%	1,498
Mar 4, 2026	32.34	32.37	32.29	32.29	32.29	0.87%	2,481
Mar 3, 2026	31.66	32.01	31.66	32.01	32.01	-1.04%	783
Mar 2, 2026	32.21	32.41	32.21	32.35	32.35	0.26%	2,264
Feb 27, 2026	32.22	32.28	32.19	32.26	32.26	-0.52%	5,266
Feb 26, 2026	32.49	32.49	32.24	32.43	32.43	-0.67%	3,015
Feb 25, 2026	32.57	32.66	32.57	32.65	32.65	0.89%	47,459
Feb 24, 2026	31.94	32.38	31.94	32.36	32.36	0.93%	3,840
Feb 23, 2026	32.06	32.06	32.06	32.06	32.06	-1.02%	300
Feb 20, 2026	32.28	32.43	32.28	32.39	32.39	0.67%	1,991
Feb 19, 2026	32.27	32.27	32.16	32.18	32.18	-0.27%	1,896
Feb 18, 2026	32.28	32.28	32.26	32.26	32.26	0.63%	311
Feb 17, 2026	32.10	32.13	32.06	32.06	32.06	0.12%	979
Feb 13, 2026	32.17	32.22	32.02	32.02	32.02	0.07%	1,580
Feb 12, 2026	32.55	32.55	32.00	32.00	32.00	-1.68%	1,618
Feb 11, 2026	32.87	32.87	32.45	32.55	32.55	0.05%	2,524
Feb 10, 2026	32.62	32.72	32.53	32.53	32.53	-0.39%	1,569
Feb 9, 2026	32.60	32.72	32.60	32.66	32.66	0.63%	1,872
Feb 6, 2026	32.08	32.46	32.08	32.46	32.46	2.16%	1,229
Feb 5, 2026	32.00	32.00	31.74	31.77	31.77	-1.31%	2,685
Feb 4, 2026	32.36	32.36	32.05	32.19	32.19	-0.61%	753
Feb 3, 2026	32.44	32.47	32.34	32.39	32.39	-0.97%	2,279
Feb 2, 2026	32.71	32.71	32.71	32.71	32.71	0.48%	213
Jan 30, 2026	32.52	32.66	32.49	32.55	32.55	-0.65%	2,727
Jan 29, 2026	32.80	32.80	32.50	32.76	32.76	-0.33%	1,427
Jan 28, 2026	32.93	32.94	32.83	32.87	32.87	0.15%	2,044
Jan 27, 2026	32.77	32.87	32.77	32.83	32.82	0.50%	1,959
Jan 26, 2026	32.69	32.72	32.66	32.66	32.66	0.54%	784
Jan 23, 2026	32.52	32.52	32.47	32.49	32.49	0.15%	1,294
Jan 22, 2026	32.55	32.55	32.36	32.44	32.44	0.67%	3,415
Jan 21, 2026	32.07	32.36	31.98	32.22	32.22	1.10%	5,545
Jan 20, 2026	32.12	32.19	31.87	31.87	31.87	-2.18%	1,254
Jan 16, 2026	32.68	32.68	32.56	32.58	32.58	-0.04%	4,581
Jan 15, 2026	32.72	32.76	32.58	32.59	32.59	0.22%	3,774
Jan 14, 2026	32.41	32.54	32.41	32.52	32.52	-0.63%	2,639
Jan 13, 2026	32.71	32.73	32.65	32.73	32.73	-0.27%	1,608
Jan 12, 2026	32.74	32.86	32.74	32.81	32.81	0.16%	3,375
Jan 9, 2026	32.62	32.76	32.56	32.76	32.76	0.72%	1,109
Jan 8, 2026	32.45	32.53	32.45	32.53	32.53	-0.02%	1,243
Jan 7, 2026	32.60	32.74	32.53	32.53	32.53	-0.36%	949
Jan 6, 2026	32.57	32.65	32.48	32.65	32.65	0.54%	838
Jan 5, 2026	32.47	32.55	32.46	32.47	32.47	0.74%	2,565
Jan 2, 2026	32.34	32.34	32.15	32.24	32.24	0.20%	1,986
Dec 31, 2025	32.37	32.42	32.17	32.17	32.17	-0.84%	4,133
Dec 30, 2025	32.58	32.58	32.44	32.44	32.44	-0.07%	1,131
Dec 29, 2025	32.44	32.49	32.42	32.47	32.47	-0.43%	1,278
Dec 26, 2025	32.57	32.66	32.57	32.61	32.61	-	978
Dec 24, 2025	32.53	32.61	32.53	32.61	32.61	0.31%	351
Dec 23, 2025	32.37	32.51	32.35	32.51	32.51	0.48%	2,960
Dec 22, 2025	32.32	32.37	32.26	32.35	32.35	0.73%	2,148
Dec 19, 2025	32.11	32.16	32.06	32.12	32.12	0.88%	1,746
Dec 18, 2025	31.88	31.94	31.80	31.84	31.84	0.86%	3,089
Dec 17, 2025	31.88	31.88	31.57	31.57	31.57	-1.28%	561
Dec 16, 2025	31.80	31.99	31.80	31.98	31.98	-0.30%	2,288
Dec 15, 2025	32.04	32.10	32.04	32.07	32.01	-0.16%	5,756
Dec 12, 2025	32.45	32.45	32.04	32.12	32.06	-1.11%	3,769
Dec 11, 2025	32.17	32.50	32.17	32.49	32.42	0.10%	1,343
Dec 10, 2025	32.23	32.45	32.23	32.45	32.39	0.57%	2,220
Dec 9, 2025	32.36	32.36	32.27	32.27	32.21	0.03%	1,262
Dec 8, 2025	32.33	32.33	32.25	32.26	32.19	-0.33%	1,311
Dec 5, 2025	32.38	32.48	32.33	32.37	32.30	0.26%	3,471
Dec 4, 2025	32.28	32.31	32.14	32.28	32.22	0.07%	72,641
Dec 3, 2025	32.21	32.30	32.21	32.26	32.19	0.30%	11,068
Dec 2, 2025	32.07	32.24	32.07	32.16	32.10	0.34%	1,171
Dec 1, 2025	32.07	32.17	32.05	32.05	31.99	-0.49%	986
Nov 28, 2025	32.16	32.21	32.16	32.21	32.15	0.52%	1,572
Nov 26, 2025	32.09	32.09	32.04	32.04	31.98	0.76%	3,078
Nov 25, 2025	31.46	31.80	31.45	31.80	31.74	0.82%	11,278
Nov 24, 2025	31.21	31.55	31.21	31.54	31.48	1.76%	8,271
Nov 21, 2025	30.81	31.14	30.64	31.00	30.93	0.82%	8,774
Nov 20, 2025	31.04	31.13	30.75	30.75	30.68	-1.73%	12,954
Nov 19, 2025	31.24	31.37	31.24	31.29	31.23	0.28%	2,520
Nov 18, 2025	31.08	31.39	31.08	31.20	31.14	-0.73%	1,908
Nov 17, 2025	31.56	31.83	31.30	31.43	31.37	-0.93%	1,537
Nov 14, 2025	31.80	31.80	31.73	31.73	31.66	-0.01%	469
Nov 13, 2025	31.77	31.77	31.73	31.73	31.66	-1.80%	791
Nov 12, 2025	32.29	32.37	32.29	32.31	32.25	0.08%	7,858
Nov 11, 2025	32.06	32.28	32.06	32.28	32.22	0.11%	1,923
Nov 10, 2025	32.04	32.29	32.04	32.25	32.19	1.67%	736
Nov 7, 2025	31.42	31.72	31.37	31.72	31.65	0.15%	4,980
Nov 6, 2025	31.67	31.67	31.67	31.67	31.61	-1.23%	128
Nov 5, 2025	32.07	32.19	32.07	32.07	32.00	0.44%	2,300
Nov 4, 2025	31.94	32.16	31.92	31.92	31.86	-1.24%	1,671
Nov 3, 2025	32.35	32.35	32.33	32.33	32.26	0.08%	662
Oct 31, 2025	32.39	32.39	32.22	32.30	32.23	0.43%	1,356
Oct 30, 2025	32.39	32.39	32.16	32.16	32.09	-0.99%	836
Oct 29, 2025	32.60	32.60	32.48	32.48	32.42	-0.02%	518
Oct 28, 2025	32.45	32.52	32.38	32.49	32.42	0.23%	1,188
Oct 27, 2025	32.29	32.41	32.29	32.41	32.35	1.28%	2,838
Oct 24, 2025	32.01	32.01	32.01	32.01	31.94	0.84%	589
Oct 23, 2025	31.74	31.74	31.74	31.74	31.67	0.63%	349
Oct 22, 2025	31.75	31.76	31.38	31.54	31.47	-0.73%	2,068
Oct 21, 2025	31.71	31.79	31.71	31.77	31.71	-0.06%	2,370
Oct 20, 2025	31.72	31.84	31.72	31.79	31.72	1.15%	716
Oct 17, 2025	31.28	31.43	31.26	31.43	31.36	0.42%	2,190
Oct 16, 2025	31.31	31.33	31.23	31.30	31.23	-0.64%	3,243
Oct 15, 2025	31.60	31.60	31.42	31.50	31.43	0.45%	864
Oct 14, 2025	31.13	31.36	31.13	31.36	31.29	-0.22%	740
Oct 13, 2025	31.37	31.46	31.37	31.43	31.36	1.60%	1,515