INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	32.68	32.68	32.44	32.49	32.49	0.09%	17,137
Apr 22, 2025	32.28	32.52	32.28	32.46	32.46	2.37%	3,577
Apr 21, 2025	32.05	32.05	31.59	31.71	31.71	-0.53%	7,624
Apr 17, 2025	31.83	32.03	31.81	31.88	31.88	1.71%	2,175
Apr 16, 2025	31.51	31.57	31.27	31.34	31.34	-0.13%	3,619
Apr 15, 2025	31.35	31.48	31.35	31.39	31.39	0.87%	3,427
Apr 14, 2025	31.22	31.25	30.81	31.12	31.12	1.24%	10,460
Apr 11, 2025	30.06	30.77	30.02	30.73	30.73	2.87%	2,559
Apr 10, 2025	30.05	30.13	29.72	29.88	29.88	-2.69%	6,088
Apr 9, 2025	28.64	30.70	28.57	30.70	30.70	6.98%	3,243
Apr 8, 2025	29.69	29.79	28.66	28.70	28.70	-0.59%	5,015
Apr 7, 2025	28.33	29.59	28.30	28.87	28.87	-1.55%	13,059
Apr 4, 2025	30.58	30.58	29.33	29.33	29.33	-6.33%	3,643
Apr 3, 2025	31.71	31.71	31.31	31.31	31.31	-3.47%	4,325
Apr 2, 2025	32.08	32.44	32.07	32.44	32.44	-0.03%	3,512
Apr 1, 2025	32.41	32.48	32.14	32.44	32.44	0.10%	9,052
Mar 31, 2025	32.12	32.41	32.09	32.41	32.41	-0.87%	1,971
Mar 28, 2025	32.75	33.17	32.63	32.70	32.70	-1.41%	12,300
Mar 27, 2025	32.96	33.36	32.96	33.17	33.17	0.53%	14,092
Mar 26, 2025	33.18	33.19	32.99	32.99	32.99	-1.06%	12,682
Mar 25, 2025	33.25	33.34	33.22	33.34	33.34	0.52%	2,401
Mar 24, 2025	33.30	33.30	33.07	33.17	33.13	-0.35%	5,049
Mar 21, 2025	33.39	33.39	33.17	33.29	33.25	-0.21%	7,585
Mar 20, 2025	33.17	33.36	33.17	33.36	33.32	-0.61%	2,160
Mar 19, 2025	33.40	33.60	33.37	33.56	33.52	0.48%	1,060
Mar 18, 2025	33.42	33.45	33.24	33.41	33.36	0.42%	7,273
Mar 17, 2025	33.14	33.26	33.14	33.26	33.22	1.51%	951
Mar 14, 2025	32.72	32.77	32.72	32.77	32.73	1.80%	392
Mar 13, 2025	32.23	32.27	32.19	32.19	32.15	-0.26%	779
Mar 12, 2025	32.26	32.30	32.26	32.27	32.23	1.01%	1,914
Mar 11, 2025	31.94	32.02	31.89	31.95	31.91	-0.50%	2,099
Mar 10, 2025	32.24	32.28	31.91	32.11	32.07	-2.00%	2,711
Mar 7, 2025	32.48	32.77	32.48	32.77	32.73	1.10%	2,877
Mar 6, 2025	32.55	32.63	32.38	32.41	32.37	0.10%	2,607
Mar 5, 2025	32.11	32.40	32.11	32.38	32.34	2.47%	739
Mar 4, 2025	31.36	31.60	31.26	31.60	31.56	-0.38%	280
Mar 3, 2025	31.97	32.06	31.60	31.72	31.68	1.27%	1,234
Feb 28, 2025	31.34	31.38	31.13	31.32	31.28	-0.41%	3,390
Feb 27, 2025	31.60	31.64	31.43	31.45	31.41	-1.02%	5,285
Feb 26, 2025	31.95	31.95	31.75	31.77	31.73	0.09%	1,288
Feb 25, 2025	31.72	31.77	31.61	31.74	31.70	1.30%	2,298
Feb 24, 2025	31.18	31.34	31.18	31.34	31.30	0.16%	750
Feb 21, 2025	31.40	31.44	31.25	31.29	31.25	-0.61%	3,348
Feb 20, 2025	31.41	31.51	31.37	31.48	31.44	0.62%	859
Feb 19, 2025	31.21	31.29	31.21	31.29	31.25	-1.35%	225
Feb 18, 2025	31.66	31.71	31.66	31.71	31.67	0.73%	1,062
Feb 14, 2025	31.59	31.64	31.48	31.48	31.44	0.39%	2,554
Feb 13, 2025	31.11	31.36	31.11	31.36	31.32	1.95%	641
Feb 12, 2025	30.53	30.76	30.53	30.76	30.73	-0.36%	1,838
Feb 11, 2025	30.74	30.89	30.74	30.87	30.83	0.75%	1,471