INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.93	29.98	29.75	29.98	29.98	-0.66%	6,303
Nov 19, 2024	30.19	30.22	30.18	30.18	30.18	-0.44%	1,255
Nov 18, 2024	30.30	30.36	30.20	30.32	30.32	0.26%	1,625
Nov 15, 2024	30.21	30.26	30.20	30.24	30.24	0.06%	1,607
Nov 14, 2024	30.38	30.43	30.22	30.22	30.22	0.37%	1,911
Nov 13, 2024	30.10	30.16	29.92	30.11	30.11	-0.57%	1,613
Nov 12, 2024	30.51	30.51	30.10	30.28	30.28	-2.10%	4,405
Nov 11, 2024	30.94	30.98	30.93	30.93	30.93	0.18%	2,941
Nov 8, 2024	30.89	30.89	30.88	30.88	30.88	-1.61%	1,728
Nov 7, 2024	31.30	31.46	31.27	31.38	31.38	1.58%	2,082
Nov 6, 2024	30.68	30.98	30.59	30.89	30.89	-1.01%	4,673
Nov 5, 2024	31.06	31.21	31.06	31.21	31.21	1.19%	1,286
Nov 4, 2024	30.92	30.92	30.84	30.84	30.84	0.49%	600
Nov 1, 2024	30.66	30.82	30.66	30.69	30.69	-0.20%	2,897
Oct 31, 2024	30.72	30.75	30.72	30.75	30.75	-0.18%	1,418
Oct 30, 2024	30.94	30.94	30.81	30.81	30.81	-0.34%	828
Oct 29, 2024	30.95	30.95	30.91	30.91	30.91	-0.50%	1,045
Oct 28, 2024	31.07	31.07	31.07	31.07	31.07	0.57%	101
Oct 25, 2024	31.04	31.04	30.89	30.89	30.89	-0.27%	2,007
Oct 24, 2024	31.06	31.06	30.97	30.97	30.97	0.28%	1,588
Oct 23, 2024	30.87	30.89	30.87	30.89	30.89	-0.97%	2,936
Oct 22, 2024	31.20	31.20	31.19	31.19	31.19	-0.48%	829
Oct 21, 2024	31.34	31.35	31.33	31.34	31.34	-1.05%	3,420
Oct 18, 2024	31.63	31.68	31.61	31.67	31.67	0.79%	1,213
Oct 17, 2024	31.53	31.53	31.43	31.43	31.43	-0.04%	1,330
Oct 16, 2024	31.47	31.47	31.44	31.44	31.44	0.29%	528
Oct 15, 2024	31.36	31.36	31.35	31.35	31.35	-1.61%	1,307
Oct 14, 2024	31.86	31.86	31.86	31.86	31.86	-0.13%	68
Oct 11, 2024	31.90	31.90	31.90	31.90	31.90	0.55%	14
Oct 10, 2024	31.71	31.73	31.68	31.73	31.73	0.01%	603
Oct 9, 2024	31.67	31.75	31.67	31.73	31.73	-0.20%	1,168
Oct 8, 2024	31.77	31.79	31.76	31.79	31.79	-0.79%	1,848
Oct 7, 2024	32.13	32.13	32.03	32.04	32.04	-0.29%	1,973
Oct 4, 2024	32.01	32.14	32.00	32.14	32.14	1.13%	2,095
Oct 3, 2024	31.70	31.82	31.70	31.78	31.78	-0.50%	1,825
Oct 2, 2024	31.91	31.94	31.91	31.94	31.94	0.12%	655
Oct 1, 2024	32.20	32.20	31.90	31.90	31.90	-0.31%	1,112
Sep 30, 2024	32.03	32.03	31.93	32.00	32.00	0.08%	636
Sep 27, 2024	32.00	32.00	31.97	31.97	31.97	-0.75%	2,413
Sep 26, 2024	32.28	32.28	32.22	32.22	32.22	2.13%	243
Sep 25, 2024	31.60	31.60	31.54	31.54	31.54	-1.41%	1,639
Sep 24, 2024	31.96	32.01	31.94	31.99	31.99	0.25%	3,420
Sep 23, 2024	31.92	31.95	31.86	31.91	31.81	0.42%	2,899
Sep 20, 2024	31.83	31.83	31.78	31.78	31.68	-0.61%	1,025
Sep 19, 2024	32.04	32.04	31.98	31.98	31.88	1.88%	811
Sep 18, 2024	31.50	31.50	31.39	31.39	31.29	-0.28%	601
Sep 17, 2024	31.58	31.60	31.44	31.47	31.38	-0.57%	1,202
Sep 16, 2024	31.61	31.65	31.61	31.65	31.56	0.93%	2,612
Sep 13, 2024	31.50	31.50	31.36	31.36	31.27	0.27%	3,233
Sep 12, 2024	31.28	31.28	31.28	31.28	31.18	0.70%	18
Sep 11, 2024	31.03	31.06	31.03	31.06	30.97	0.39%	192
Sep 10, 2024	30.80	30.94	30.80	30.94	30.85	-1.17%	473
Sep 9, 2024	31.40	31.40	31.31	31.31	31.21	0.97%	133
Sep 6, 2024	31.05	31.05	31.01	31.01	30.91	-1.97%	693
Sep 5, 2024	31.68	31.68	31.63	31.63	31.53	-0.04%	1,068
Sep 4, 2024	31.64	31.64	31.64	31.64	31.54	-0.71%	194
Sep 3, 2024	31.87	31.87	31.87	31.87	31.77	-1.66%	194
Aug 30, 2024	32.41	32.41	32.41	32.41	32.31	0.04%	563
Aug 29, 2024	32.48	32.52	32.39	32.40	32.30	0.37%	4,497
Aug 28, 2024	32.41	32.41	32.28	32.28	32.18	-0.45%	1,984
Aug 27, 2024	32.42	32.42	32.42	32.42	32.33	0.32%	185
Aug 26, 2024	32.47	32.47	32.31	32.32	32.22	-0.15%	2,127
Aug 23, 2024	32.29	32.37	32.29	32.37	32.27	1.82%	540
Aug 22, 2024	31.95	31.95	31.79	31.79	31.69	-0.38%	174
Aug 21, 2024	31.91	31.91	31.91	31.91	31.81	0.61%	9
Aug 20, 2024	31.69	31.72	31.69	31.72	31.62	-0.25%	261
Aug 19, 2024	31.80	31.80	31.80	31.80	31.70	1.20%	57
Aug 16, 2024	31.35	31.42	31.35	31.42	31.32	0.63%	114
Aug 15, 2024	31.19	31.28	31.19	31.22	31.13	0.88%	9,872
Aug 14, 2024	30.90	30.95	30.90	30.95	30.85	0.50%	100
Aug 13, 2024	30.51	30.80	30.51	30.80	30.70	1.45%	100
Aug 12, 2024	30.40	30.41	30.36	30.36	30.26	0.19%	478
Aug 9, 2024	30.30	30.30	30.30	30.30	30.21	0.35%	176
Aug 8, 2024	30.26	30.26	30.19	30.19	30.10	1.42%	176
Aug 7, 2024	29.94	29.94	29.77	29.77	29.68	0.91%	138
Aug 6, 2024	29.50	29.50	29.38	29.50	29.41	0.15%	1,070
Aug 5, 2024	28.84	29.57	28.84	29.46	29.37	-2.22%	1,340
Aug 2, 2024	30.02	30.13	30.02	30.13	30.03	-1.34%	424
Aug 1, 2024	30.54	30.54	30.54	30.54	30.44	-2.75%	215
Jul 31, 2024	31.45	31.45	31.40	31.40	31.31	0.76%	376
Jul 30, 2024	31.13	31.17	31.07	31.16	31.07	0.27%	5,330
Jul 29, 2024	31.08	31.08	31.08	31.08	30.99	-0.47%	4
Jul 26, 2024	31.07	31.27	31.07	31.23	31.13	1.04%	534
Jul 25, 2024	30.91	30.91	30.91	30.91	30.81	-0.05%	-
Jul 24, 2024	30.92	30.92	30.92	30.92	30.83	-0.67%	1,202
Jul 23, 2024	31.10	31.16	31.10	31.13	31.03	-0.38%	1,202
Jul 22, 2024	31.22	31.25	31.22	31.25	31.15	0.97%	814
Jul 19, 2024	30.97	30.97	30.95	30.95	30.86	-0.53%	650
Jul 18, 2024	31.12	31.12	31.12	31.12	31.02	-0.70%	4
Jul 17, 2024	31.39	31.39	31.33	31.33	31.24	-0.21%	207
Jul 16, 2024	31.35	31.40	31.35	31.40	31.30	0.61%	614
Jul 15, 2024	31.21	31.21	31.21	31.21	31.12	-0.94%	112
Jul 12, 2024	31.55	31.55	31.51	31.51	31.41	0.86%	397
Jul 11, 2024	31.32	31.32	31.24	31.24	31.14	0.75%	100
Jul 10, 2024	31.01	31.01	31.01	31.01	30.91	1.24%	11
Jul 9, 2024	30.63	30.63	30.63	30.63	30.53	-0.90%	16
Jul 8, 2024	30.91	30.91	30.91	30.91	30.81	-0.64%	31
Jul 5, 2024	31.11	31.11	31.11	31.11	31.01	0.35%	101
Jul 3, 2024	30.99	31.00	30.99	31.00	30.90	1.29%	101
Jul 2, 2024	30.52	30.60	30.52	30.60	30.51	-0.20%	570