INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.49	32.53	32.49	32.50	32.50	0.23%	997
Nov 21, 2024	32.37	32.44	32.37	32.43	32.43	0.34%	9,288
Nov 20, 2024	32.26	32.32	32.26	32.32	32.32	-0.09%	2,462
Nov 19, 2024	32.24	32.35	32.24	32.35	32.35	0.17%	866
Nov 18, 2024	32.17	32.31	32.17	32.29	32.29	0.32%	3,105
Nov 15, 2024	32.13	32.19	32.11	32.19	32.19	-0.02%	1,275
Nov 14, 2024	32.26	32.29	32.20	32.20	32.20	-0.14%	3,825
Nov 13, 2024	32.33	32.33	32.23	32.24	32.24	-0.19%	6,418
Nov 12, 2024	32.43	32.43	32.25	32.30	32.30	-0.71%	2,265
Nov 11, 2024	32.55	32.56	32.51	32.53	32.53	-0.03%	3,232
Nov 8, 2024	32.51	32.55	32.46	32.54	32.54	0.35%	12,547
Nov 7, 2024	32.37	32.43	32.37	32.43	32.43	0.47%	568
Nov 6, 2024	32.33	32.33	32.15	32.28	32.28	-0.13%	11,988
Nov 5, 2024	32.15	32.32	32.15	32.32	32.32	0.59%	1,828
Nov 4, 2024	32.18	32.18	32.13	32.13	32.13	0.37%	1,643
Nov 1, 2024	32.22	32.22	32.01	32.01	32.01	-0.50%	1,746
Oct 31, 2024	32.23	32.25	32.17	32.17	32.17	-0.18%	17,908
Oct 30, 2024	32.29	32.35	32.22	32.23	32.23	0.05%	39,050
Oct 29, 2024	32.16	32.21	32.16	32.21	32.21	-0.28%	1,150
Oct 28, 2024	32.32	32.32	32.29	32.31	32.31	0.21%	2,464
Oct 25, 2024	32.36	32.36	32.24	32.24	32.24	-0.32%	17,766
Oct 24, 2024	32.37	32.38	32.29	32.34	32.34	0.14%	207,028
Oct 23, 2024	32.30	32.31	32.27	32.30	32.30	-0.21%	3,182
Oct 22, 2024	32.33	32.36	32.32	32.36	32.36	-0.11%	8,275
Oct 21, 2024	32.54	32.57	32.40	32.40	32.40	-0.82%	10,562
Oct 18, 2024	32.65	32.68	32.65	32.67	32.67	0.24%	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	32.61	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%	2,872
Oct 11, 2024	32.40	32.47	32.40	32.45	32.45	0.34%	2,192
Oct 10, 2024	32.37	32.37	32.29	32.34	32.34	-0.12%	5,981
Oct 9, 2024	32.42	32.42	32.35	32.38	32.38	0.03%	14,059
Oct 8, 2024	32.42	32.42	32.35	32.37	32.37	-0.02%	35,438
Oct 7, 2024	32.44	32.48	32.35	32.38	32.38	-0.56%	6,842
Oct 4, 2024	32.53	32.56	32.50	32.56	32.56	-0.15%	13,992
Oct 3, 2024	32.64	32.67	32.61	32.61	32.61	-0.43%	5,466
Oct 2, 2024	32.71	32.75	32.71	32.75	32.75	-0.18%	2,456
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	-0.05%	14,959
Sep 27, 2024	32.88	32.88	32.79	32.80	32.80	0.23%	4,485
Sep 26, 2024	32.81	32.81	32.70	32.72	32.72	0.22%	189,418
Sep 25, 2024	32.73	32.73	32.65	32.65	32.65	-0.48%	2,136
Sep 24, 2024	32.71	32.81	32.71	32.81	32.81	-0.91%	195,189
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%	19,686
Sep 19, 2024	33.04	33.09	33.04	33.06	32.73	0.22%	1,611
Sep 18, 2024	33.07	33.16	32.99	32.99	32.66	-0.22%	3,292
Sep 17, 2024	33.09	33.11	33.06	33.06	32.73	-0.12%	20,650
Sep 16, 2024	33.04	33.10	33.04	33.10	32.77	0.51%	1,843
Sep 13, 2024	32.90	32.93	32.88	32.93	32.60	0.64%	12,273
Sep 12, 2024	32.70	32.75	32.67	32.72	32.40	0.07%	3,233
Sep 11, 2024	32.55	32.70	32.54	32.70	32.37	-0.07%	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	0.48%	32,305
Sep 6, 2024	32.64	32.64	32.48	32.51	32.18	-0.35%	755
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	0.04%	4,346
Aug 30, 2024	32.55	32.55	32.40	32.47	32.14	0.03%	5,093
Aug 29, 2024	32.43	32.48	32.38	32.46	32.14	0.08%	31,050
Aug 28, 2024	32.42	32.50	32.42	32.43	32.11	-0.10%	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%	2,174
Aug 23, 2024	32.47	32.50	32.42	32.50	32.18	0.83%	1,799
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%	68,482
Aug 20, 2024	32.19	32.27	32.19	32.27	31.95	0.16%	9,267
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	0.36%	764
Aug 15, 2024	31.90	31.99	31.90	31.96	31.64	-0.02%	3,571
Aug 14, 2024	31.96	31.97	31.96	31.97	31.65	0.29%	176
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	0.24%	2,673
Aug 8, 2024	31.59	31.64	31.58	31.61	31.30	0.49%	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	0.21%	1,091
Aug 5, 2024	31.44	31.53	31.42	31.45	31.13	-1.06%	1,134
Aug 2, 2024	31.71	31.78	31.69	31.78	31.47	0.18%	2,299
Aug 1, 2024	31.72	31.72	31.71	31.72	31.41	-0.07%	3,239
Jul 31, 2024	31.76	31.81	31.74	31.75	31.43	0.22%	2,282
Jul 30, 2024	31.59	31.68	31.59	31.68	31.36	0.30%	1,528
Jul 29, 2024	31.59	31.60	31.56	31.58	31.27	0.07%	4,386
Jul 26, 2024	31.55	31.56	31.54	31.56	31.24	0.65%	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%	9,288
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	0.27%	181,596
Jul 19, 2024	31.43	31.46	31.42	31.44	31.12	-0.24%	11,750
Jul 18, 2024	31.68	31.68	31.51	31.51	31.20	-0.46%	443
Jul 17, 2024	31.63	31.68	31.63	31.66	31.34	0.24%	1,706
Jul 16, 2024	31.43	31.58	31.43	31.58	31.27	0.71%	7,603
Jul 15, 2024	31.38	31.38	31.36	31.36	31.05	-0.18%	460
Jul 12, 2024	31.39	31.46	31.39	31.41	31.10	0.44%	3,429
Jul 11, 2024	31.20	31.28	31.20	31.27	30.96	0.79%	610
Jul 10, 2024	30.90	31.03	30.90	31.03	30.72	0.57%	1,604
Jul 9, 2024	30.83	30.86	30.78	30.85	30.55	-0.03%	3,970
Jul 8, 2024	30.81	30.90	30.81	30.86	30.56	0.09%	3,295
Jul 5, 2024	30.77	30.84	30.77	30.84	30.53	0.31%	822