INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.40	31.44	31.25	31.29	31.29	-0.61%	3,348
Feb 20, 2025	31.41	31.51	31.37	31.48	31.48	0.62%	859
Feb 19, 2025	31.21	31.29	31.21	31.29	31.29	-1.35%	225
Feb 18, 2025	31.66	31.71	31.66	31.71	31.71	0.73%	1,062
Feb 14, 2025	31.59	31.64	31.48	31.48	31.48	0.39%	2,554
Feb 13, 2025	31.11	31.36	31.11	31.36	31.36	1.95%	641
Feb 12, 2025	30.53	30.76	30.53	30.76	30.76	-0.36%	1,838
Feb 11, 2025	30.74	30.89	30.74	30.87	30.87	0.75%	1,471
Feb 10, 2025	30.61	30.64	30.61	30.64	30.64	0.29%	503
Feb 7, 2025	30.77	30.77	30.56	30.56	30.56	-0.99%	1,404
Feb 6, 2025	30.83	30.86	30.83	30.86	30.86	0.11%	335
Feb 5, 2025	30.72	30.83	30.72	30.83	30.83	0.67%	3,232
Feb 4, 2025	30.34	30.63	30.34	30.62	30.62	1.36%	1,899
Feb 3, 2025	30.10	30.24	30.07	30.21	30.21	-1.18%	3,254
Jan 31, 2025	30.69	30.85	30.56	30.57	30.57	-0.87%	3,831
Jan 30, 2025	30.90	30.96	30.84	30.84	30.84	1.21%	4,536
Jan 29, 2025	30.50	30.50	30.46	30.47	30.47	0.10%	34,345
Jan 28, 2025	30.50	30.54	30.40	30.44	30.44	-0.46%	52,972
Jan 27, 2025	30.56	30.60	30.51	30.58	30.58	-0.26%	4,888
Jan 24, 2025	30.65	30.76	30.65	30.66	30.66	0.32%	6,042
Jan 23, 2025	30.41	30.57	30.38	30.56	30.56	1.06%	1,736
Jan 22, 2025	30.32	30.32	30.24	30.24	30.24	-0.34%	1,319
Jan 21, 2025	30.32	30.34	30.32	30.34	30.34	1.86%	1,105
Jan 17, 2025	29.83	29.83	29.77	29.79	29.79	0.59%	1,066
Jan 16, 2025	29.53	29.62	29.53	29.61	29.61	-0.14%	3,132
Jan 15, 2025	29.60	29.68	29.52	29.65	29.65	1.22%	2,478
Jan 14, 2025	29.20	29.43	29.16	29.30	29.30	0.99%	16,784
Jan 13, 2025	28.78	29.01	28.78	29.01	29.01	-0.07%	2,763
Jan 10, 2025	29.36	29.36	28.96	29.03	29.03	-1.69%	97,150
Jan 8, 2025	29.47	29.61	29.41	29.53	29.53	-0.63%	3,598
Jan 7, 2025	29.91	29.91	29.71	29.72	29.72	-0.08%	2,861
Jan 6, 2025	29.74	29.86	29.74	29.74	29.74	0.99%	3,440
Jan 3, 2025	29.36	29.45	29.31	29.45	29.45	0.61%	6,378
Jan 2, 2025	29.27	29.27	29.27	29.27	29.27	-0.24%	29
Dec 31, 2024	29.32	29.34	29.32	29.34	29.34	0.14%	703
Dec 30, 2024	29.23	29.37	29.19	29.30	29.30	-0.43%	3,131
Dec 27, 2024	29.42	29.43	29.42	29.43	29.43	0.14%	249
Dec 26, 2024	29.34	29.39	29.34	29.39	29.39	0.60%	264
Dec 24, 2024	29.21	29.21	29.21	29.21	29.21	0.29%	152
Dec 23, 2024	28.98	29.13	28.98	29.13	29.13	0.26%	780
Dec 20, 2024	29.20	29.20	29.05	29.05	29.05	0.13%	1,468
Dec 19, 2024	29.32	29.32	29.02	29.02	29.02	0.23%	646
Dec 18, 2024	29.63	29.63	28.95	28.95	28.95	-4.08%	432
Dec 17, 2024	30.20	30.20	30.18	30.18	29.58	-0.53%	438
Dec 16, 2024	30.34	30.34	30.34	30.34	29.73	-0.86%	170
Dec 13, 2024	30.63	30.63	30.60	30.60	29.99	-0.54%	2,109
Dec 12, 2024	30.79	30.79	30.77	30.77	30.15	-0.82%	414
Dec 11, 2024	31.06	31.06	31.02	31.02	30.40	0.36%	734
Dec 10, 2024	30.95	30.97	30.91	30.91	30.29	-0.78%	1,140
Dec 9, 2024	31.34	31.34	31.15	31.15	30.53	0.08%	988
Dec 6, 2024	31.29	31.29	31.12	31.13	30.50	-0.36%	1,175
Dec 5, 2024	31.27	31.27	31.24	31.24	30.61	0.46%	2,209
Dec 4, 2024	31.11	31.11	31.09	31.09	30.47	-0.11%	1,353
Dec 3, 2024	31.10	31.16	31.10	31.13	30.50	1.12%	3,409
Dec 2, 2024	30.97	30.97	30.78	30.78	30.17	0.63%	993
Nov 29, 2024	30.44	30.59	30.44	30.59	29.98	1.52%	1,316
Nov 27, 2024	30.13	30.13	30.13	30.13	29.53	0.72%	821
Nov 26, 2024	29.85	29.92	29.85	29.92	29.32	-0.87%	500
Nov 25, 2024	30.13	30.26	30.12	30.18	29.58	0.39%	4,139
Nov 22, 2024	29.99	30.07	29.97	30.06	29.46	0.14%	391
Nov 21, 2024	30.04	30.05	29.99	30.02	29.42	0.13%	1,561
Nov 20, 2024	29.93	29.98	29.75	29.98	29.38	-0.66%	6,303
Nov 19, 2024	30.19	30.22	30.18	30.18	29.58	-0.44%	1,255
Nov 18, 2024	30.30	30.36	30.20	30.32	29.71	0.26%	1,625
Nov 15, 2024	30.21	30.26	30.20	30.24	29.63	0.06%	1,607
Nov 14, 2024	30.38	30.43	30.22	30.22	29.62	0.37%	1,911
Nov 13, 2024	30.10	30.16	29.92	30.11	29.51	-0.57%	1,613
Nov 12, 2024	30.51	30.51	30.10	30.28	29.68	-2.10%	4,405
Nov 11, 2024	30.94	30.98	30.93	30.93	30.31	0.18%	2,941
Nov 8, 2024	30.89	30.89	30.88	30.88	30.26	-1.61%	1,728
Nov 7, 2024	31.30	31.46	31.27	31.38	30.75	1.58%	2,082
Nov 6, 2024	30.68	30.98	30.59	30.89	30.27	-1.01%	4,673
Nov 5, 2024	31.06	31.21	31.06	31.21	30.58	1.19%	1,286
Nov 4, 2024	30.92	30.92	30.84	30.84	30.22	0.49%	600
Nov 1, 2024	30.66	30.82	30.66	30.69	30.08	-0.20%	2,897
Oct 31, 2024	30.72	30.75	30.72	30.75	30.14	-0.18%	1,418
Oct 30, 2024	30.94	30.94	30.81	30.81	30.19	-0.34%	828
Oct 29, 2024	30.95	30.95	30.91	30.91	30.29	-0.50%	1,045
Oct 28, 2024	31.07	31.07	31.07	31.07	30.45	0.57%	101
Oct 25, 2024	31.04	31.04	30.89	30.89	30.27	-0.27%	2,007
Oct 24, 2024	31.06	31.06	30.97	30.97	30.35	0.28%	1,588
Oct 23, 2024	30.87	30.89	30.87	30.89	30.27	-0.97%	2,936
Oct 22, 2024	31.20	31.20	31.19	31.19	30.57	-0.48%	829
Oct 21, 2024	31.34	31.35	31.33	31.34	30.71	-1.05%	3,420
Oct 18, 2024	31.63	31.68	31.61	31.67	31.04	0.79%	1,213
Oct 17, 2024	31.53	31.53	31.43	31.43	30.80	-0.04%	1,330
Oct 16, 2024	31.47	31.47	31.44	31.44	30.81	0.29%	528
Oct 15, 2024	31.36	31.36	31.35	31.35	30.72	-1.61%	1,307
Oct 14, 2024	31.86	31.86	31.86	31.86	31.23	-0.13%	68
Oct 11, 2024	31.90	31.90	31.90	31.90	31.27	0.55%	14
Oct 10, 2024	31.71	31.73	31.68	31.73	31.10	0.01%	603
Oct 9, 2024	31.67	31.75	31.67	31.73	31.09	-0.20%	1,168
Oct 8, 2024	31.77	31.79	31.76	31.79	31.15	-0.79%	1,848
Oct 7, 2024	32.13	32.13	32.03	32.04	31.40	-0.29%	1,973
Oct 4, 2024	32.01	32.14	32.00	32.14	31.49	1.13%	2,095
Oct 3, 2024	31.70	31.82	31.70	31.78	31.14	-0.50%	1,825
Oct 2, 2024	31.91	31.94	31.91	31.94	31.30	0.12%	655
Oct 1, 2024	32.20	32.20	31.90	31.90	31.26	-0.31%	1,112
Sep 30, 2024	32.03	32.03	31.93	32.00	31.36	0.08%	636
Sep 27, 2024	32.00	32.00	31.97	31.97	31.33	-0.75%	2,413