INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	32.23	32.25	32.17	32.17	32.17	-0.19%	17,908
Oct 30, 2024	32.29	32.35	32.22	32.23	32.23	0.06%	39,100
Oct 29, 2024	32.16	32.21	32.16	32.21	32.21	-0.31%	1,200
Oct 28, 2024	32.32	32.32	32.29	32.31	32.31	0.22%	2,500
Oct 25, 2024	32.36	32.36	32.24	32.24	32.24	-0.31%	17,800
Oct 24, 2024	32.37	32.38	32.29	32.34	32.34	0.12%	207,028
Oct 23, 2024	32.30	32.31	32.27	32.30	32.30	-0.19%	3,200
Oct 22, 2024	32.33	32.36	32.32	32.36	32.36	-0.12%	8,300
Oct 21, 2024	32.54	32.57	32.40	32.40	32.40	-0.83%	10,600
Oct 18, 2024	32.65	32.68	32.65	32.67	32.67	0.25%	1,211
Oct 17, 2024	32.63	32.64	32.58	32.59	32.59	-0.46%	7,826
Oct 16, 2024	32.68	32.74	32.68	32.74	32.74	0.49%	15,322
Oct 15, 2024	32.60	32.66	32.58	32.58	32.58	0.09%	13,318
Oct 14, 2024	32.41	32.55	32.41	32.55	32.55	0.31%	2,900
Oct 11, 2024	32.40	32.47	32.40	32.45	32.45	0.34%	2,200
Oct 10, 2024	32.37	32.37	32.29	32.34	32.34	-0.12%	6,000
Oct 9, 2024	32.42	32.42	32.35	32.38	32.38	0.03%	14,100
Oct 8, 2024	32.42	32.42	32.35	32.37	32.37	-0.03%	35,438
Oct 7, 2024	32.44	32.48	32.35	32.38	32.38	-0.55%	6,842
Oct 4, 2024	32.53	32.56	32.50	32.56	32.56	-0.15%	14,000
Oct 3, 2024	32.64	32.67	32.61	32.61	32.61	-0.43%	5,500
Oct 2, 2024	32.71	32.75	32.71	32.75	32.75	-0.18%	2,500
Oct 1, 2024	32.78	32.81	32.78	32.81	32.81	0.09%	1,402
Sep 30, 2024	32.79	32.81	32.72	32.78	32.78	-0.06%	15,000
Sep 27, 2024	32.88	32.88	32.79	32.80	32.80	0.24%	4,500
Sep 26, 2024	32.81	32.81	32.70	32.72	32.72	0.21%	189,418
Sep 25, 2024	32.73	32.73	32.65	32.65	32.65	-0.49%	2,136
Sep 24, 2024	32.71	32.81	32.71	32.81	32.81	-0.91%	195,200
Sep 23, 2024	33.06	33.11	33.06	33.11	32.78	0.24%	2,144
Sep 20, 2024	33.02	33.06	33.00	33.03	32.70	-0.09%	19,700
Sep 19, 2024	33.04	33.09	33.04	33.06	32.73	0.21%	1,611
Sep 18, 2024	33.07	33.16	32.99	32.99	32.66	-0.21%	3,300
Sep 17, 2024	33.09	33.11	33.06	33.06	32.73	-0.12%	20,700
Sep 16, 2024	33.04	33.10	33.04	33.10	32.77	0.52%	1,843
Sep 13, 2024	32.90	32.93	32.88	32.93	32.60	0.64%	12,300
Sep 12, 2024	32.70	32.75	32.67	32.72	32.40	0.06%	3,233
Sep 11, 2024	32.55	32.70	32.54	32.70	32.37	-0.06%	1,920
Sep 10, 2024	32.63	32.73	32.61	32.72	32.40	0.18%	8,446
Sep 9, 2024	32.59	32.66	32.59	32.66	32.34	0.46%	32,305
Sep 6, 2024	32.64	32.64	32.48	32.51	32.18	-0.34%	800
Sep 5, 2024	32.71	32.71	32.60	32.62	32.30	0.09%	3,534
Sep 4, 2024	32.53	32.60	32.53	32.59	32.27	0.34%	6,739
Sep 3, 2024	32.57	32.57	32.46	32.48	32.16	0.03%	4,346
Aug 30, 2024	32.55	32.55	32.40	32.47	32.14	0.03%	5,100
Aug 29, 2024	32.43	32.48	32.38	32.46	32.13	0.09%	31,100
Aug 28, 2024	32.42	32.50	32.42	32.43	32.11	-0.12%	11,340
Aug 27, 2024	32.49	32.49	32.40	32.47	32.14	-0.06%	1,226
Aug 26, 2024	32.55	32.55	32.49	32.49	32.16	-0.03%	2,200
Aug 23, 2024	32.47	32.50	32.42	32.50	32.17	0.84%	1,800
Aug 22, 2024	32.28	32.28	32.19	32.23	31.91	-0.37%	2,711
Aug 21, 2024	32.29	32.35	32.28	32.35	32.03	0.25%	68,500
Aug 20, 2024	32.19	32.27	32.19	32.27	31.95	0.16%	9,300
Aug 19, 2024	32.20	32.22	32.20	32.22	31.90	0.44%	3,310
Aug 16, 2024	32.00	32.08	32.00	32.08	31.76	0.38%	800
Aug 15, 2024	31.90	31.99	31.90	31.96	31.64	-0.03%	3,600
Aug 14, 2024	31.96	31.97	31.96	31.97	31.65	0.31%	200
Aug 13, 2024	31.75	31.87	31.75	31.87	31.56	0.57%	13,511
Aug 12, 2024	31.76	31.76	31.64	31.69	31.38	-	5,539
Aug 9, 2024	31.66	31.69	31.66	31.69	31.38	0.25%	2,700
Aug 8, 2024	31.59	31.64	31.58	31.61	31.30	0.48%	4,604
Aug 7, 2024	31.69	31.70	31.46	31.46	31.15	-0.16%	8,236
Aug 6, 2024	31.47	31.59	31.47	31.51	31.20	0.22%	1,100
Aug 5, 2024	31.44	31.53	31.42	31.44	31.13	-1.07%	1,134
Aug 2, 2024	31.71	31.78	31.69	31.78	31.47	0.19%	2,300
Aug 1, 2024	31.72	31.72	31.71	31.72	31.41	-0.06%	3,239
Jul 31, 2024	31.76	31.81	31.74	31.74	31.43	0.19%	2,300
Jul 30, 2024	31.59	31.68	31.59	31.68	31.36	0.32%	1,528
Jul 29, 2024	31.59	31.60	31.56	31.58	31.27	0.06%	4,400
Jul 26, 2024	31.55	31.56	31.54	31.56	31.24	0.67%	931
Jul 25, 2024	31.36	31.50	31.35	31.35	31.04	0.13%	1,741
Jul 24, 2024	31.40	31.48	31.31	31.31	31.00	-0.38%	9,300
Jul 23, 2024	31.50	31.50	31.43	31.43	31.12	-0.29%	6,908
Jul 22, 2024	31.46	31.52	31.46	31.52	31.21	0.29%	181,600
Jul 19, 2024	31.43	31.46	31.42	31.43	31.12	-0.25%	11,800
Jul 18, 2024	31.68	31.68	31.51	31.51	31.20	-0.47%	443
Jul 17, 2024	31.63	31.68	31.63	31.66	31.34	0.25%	1,706
Jul 16, 2024	31.43	31.58	31.43	31.58	31.27	0.70%	7,603
Jul 15, 2024	31.38	31.38	31.36	31.36	31.05	-0.16%	500
Jul 12, 2024	31.39	31.46	31.39	31.41	31.10	0.45%	3,429
Jul 11, 2024	31.20	31.28	31.20	31.27	30.96	0.77%	610
Jul 10, 2024	30.90	31.03	30.90	31.03	30.72	0.58%	1,604
Jul 9, 2024	30.83	30.86	30.78	30.85	30.55	-0.03%	4,000
Jul 8, 2024	30.81	30.90	30.81	30.86	30.56	0.06%	3,300
Jul 5, 2024	30.77	30.84	30.77	30.84	30.53	0.33%	822
Jul 3, 2024	30.80	30.80	30.74	30.74	30.44	0.42%	2,009
Jul 2, 2024	30.56	30.61	30.55	30.61	30.30	0.29%	2,400
Jul 1, 2024	30.68	30.68	30.51	30.52	30.22	-0.49%	2,900
Jun 28, 2024	30.84	30.84	30.67	30.67	30.36	-0.10%	39,435
Jun 27, 2024	30.79	30.79	30.66	30.70	30.40	-0.03%	8,414
Jun 26, 2024	30.72	30.72	30.67	30.71	30.40	-0.42%	2,900
Jun 25, 2024	30.94	30.94	30.80	30.84	30.54	-1.56%	1,344
Jun 24, 2024	31.30	31.33	31.30	31.33	30.59	0.48%	1,200
Jun 21, 2024	31.18	31.21	31.16	31.18	30.45	-	2,431
Jun 20, 2024	31.14	31.20	31.14	31.18	30.44	-0.06%	3,206
Jun 18, 2024	31.05	31.20	31.05	31.20	30.47	0.45%	4,700
Jun 17, 2024	30.97	31.07	30.97	31.06	30.32	-0.10%	1,200
Jun 14, 2024	31.07	31.09	31.07	31.09	30.36	-0.22%	623
Jun 13, 2024	31.16	31.16	31.16	31.16	30.42	0.16%	200
Jun 12, 2024	31.25	31.25	31.11	31.11	30.38	0.52%	4,334
Jun 11, 2024	30.99	30.99	30.91	30.95	30.22	-0.16%	3,949