INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	32.28	32.28	32.22	32.22	31.57	2.13%	243
Sep 25, 2024	31.60	31.60	31.54	31.54	30.91	-1.41%	1,639
Sep 24, 2024	31.96	32.01	31.94	31.99	31.35	0.25%	3,420
Sep 23, 2024	31.92	31.95	31.86	31.91	31.18	0.42%	2,899
Sep 20, 2024	31.83	31.83	31.78	31.78	31.05	-0.61%	1,025
Sep 19, 2024	32.04	32.04	31.98	31.98	31.24	1.88%	811
Sep 18, 2024	31.50	31.50	31.39	31.39	30.66	-0.28%	601
Sep 17, 2024	31.58	31.60	31.44	31.47	30.75	-0.57%	1,202
Sep 16, 2024	31.61	31.65	31.61	31.65	30.93	0.93%	2,612
Sep 13, 2024	31.50	31.50	31.36	31.36	30.64	0.27%	3,233
Sep 12, 2024	31.28	31.28	31.28	31.28	30.56	0.70%	18
Sep 11, 2024	31.03	31.06	31.03	31.06	30.35	0.39%	192
Sep 10, 2024	30.80	30.94	30.80	30.94	30.23	-1.17%	473
Sep 9, 2024	31.40	31.40	31.31	31.31	30.59	0.97%	133
Sep 6, 2024	31.05	31.05	31.01	31.01	30.29	-1.97%	693
Sep 5, 2024	31.68	31.68	31.63	31.63	30.90	-0.04%	1,068
Sep 4, 2024	31.64	31.64	31.64	31.64	30.91	-0.71%	194
Sep 3, 2024	31.87	31.87	31.87	31.87	31.13	-1.66%	194
Aug 30, 2024	32.41	32.41	32.41	32.41	31.66	0.04%	563
Aug 29, 2024	32.48	32.52	32.39	32.40	31.65	0.37%	4,497
Aug 28, 2024	32.41	32.41	32.28	32.28	31.53	-0.45%	1,984
Aug 27, 2024	32.42	32.42	32.42	32.42	31.68	0.32%	185
Aug 26, 2024	32.47	32.47	32.31	32.32	31.58	-0.15%	2,127
Aug 23, 2024	32.29	32.37	32.29	32.37	31.62	1.82%	540
Aug 22, 2024	31.95	31.95	31.79	31.79	31.06	-0.38%	174
Aug 21, 2024	31.91	31.91	31.91	31.91	31.17	0.61%	9
Aug 20, 2024	31.69	31.72	31.69	31.72	30.99	-0.25%	261
Aug 19, 2024	31.80	31.80	31.80	31.80	31.06	1.20%	57
Aug 16, 2024	31.35	31.42	31.35	31.42	30.70	0.63%	114
Aug 15, 2024	31.19	31.28	31.19	31.22	30.50	0.88%	9,872
Aug 14, 2024	30.90	30.95	30.90	30.95	30.24	0.50%	100
Aug 13, 2024	30.51	30.80	30.51	30.80	30.09	1.45%	100
Aug 12, 2024	30.40	30.41	30.36	30.36	29.66	0.19%	478
Aug 9, 2024	30.30	30.30	30.30	30.30	29.60	0.35%	176
Aug 8, 2024	30.26	30.26	30.19	30.19	29.50	1.42%	176
Aug 7, 2024	29.94	29.94	29.77	29.77	29.09	0.91%	138
Aug 6, 2024	29.50	29.50	29.38	29.50	28.82	0.15%	1,070
Aug 5, 2024	28.84	29.57	28.84	29.46	28.78	-2.22%	1,340
Aug 2, 2024	30.02	30.13	30.02	30.13	29.43	-1.34%	424
Aug 1, 2024	30.54	30.54	30.54	30.54	29.83	-2.75%	215