INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	13.47	13.56	13.47	13.53	13.53	-0.51%	34,683
Jan 26, 2026	13.43	13.63	13.43	13.60	13.60	0.89%	31,549
Jan 23, 2026	13.48	13.56	13.41	13.48	13.48	-2.25%	82,814
Jan 22, 2026	13.75	13.85	13.75	13.79	13.79	-0.36%	59,014
Jan 21, 2026	13.78	13.90	13.72	13.84	13.84	-	50,235
Jan 20, 2026	13.79	13.88	13.76	13.84	13.84	-3.01%	124,401
Jan 16, 2026	14.36	14.36	14.20	14.27	14.27	-0.56%	93,983
Jan 15, 2026	14.35	14.43	14.30	14.35	14.35	-0.14%	9,082
Jan 14, 2026	14.25	14.37	14.25	14.37	14.37	0.71%	21,479
Jan 13, 2026	14.32	14.33	14.26	14.27	14.27	-0.53%	19,126
Jan 12, 2026	14.30	14.37	14.30	14.35	14.35	-0.17%	15,613
Jan 9, 2026	14.41	14.47	14.33	14.37	14.37	-0.90%	39,149
Jan 8, 2026	14.52	14.60	14.50	14.50	14.50	-1.49%	36,095
Jan 7, 2026	14.70	14.83	14.67	14.72	14.72	0.20%	36,174
Jan 6, 2026	14.72	14.80	14.64	14.69	14.69	-0.94%	79,571
Jan 5, 2026	14.74	14.87	14.72	14.83	14.83	-	38,689
Jan 2, 2026	14.74	14.83	14.73	14.83	14.83	0.75%	43,824
Dec 31, 2025	14.68	14.85	14.65	14.72	14.72	-0.01%	25,612
Dec 30, 2025	14.71	14.82	14.65	14.72	14.72	-2.06%	22,834
Dec 29, 2025	15.06	15.18	14.96	15.03	14.70	-0.19%	17,182
Dec 26, 2025	15.16	15.19	15.03	15.06	14.73	-1.39%	18,361
Dec 24, 2025	15.21	15.32	15.15	15.27	14.94	0.11%	49,075
Dec 23, 2025	15.24	15.35	15.19	15.25	14.92	-0.24%	9,412
Dec 22, 2025	15.18	15.29	15.18	15.29	14.96	0.13%	18,592
Dec 19, 2025	15.20	15.33	15.13	15.27	14.94	2.00%	81,010
Dec 18, 2025	14.96	15.08	14.96	14.97	14.64	0.91%	18,764
Dec 17, 2025	14.85	14.98	14.83	14.84	14.51	-0.10%	19,574
Dec 16, 2025	14.87	14.91	14.83	14.85	14.53	-1.56%	28,834
Dec 15, 2025	15.12	15.14	15.07	15.09	14.76	-0.46%	35,011
Dec 12, 2025	15.18	15.21	15.11	15.15	14.82	-0.53%	26,628
Dec 11, 2025	15.13	15.33	15.13	15.24	14.90	1.36%	10,909
Dec 10, 2025	14.99	15.05	14.80	15.03	14.70	-0.43%	105,147
Dec 9, 2025	15.09	15.15	14.98	15.10	14.77	0.84%	46,770
Dec 8, 2025	15.07	15.08	14.91	14.97	14.64	-2.09%	60,758
Dec 5, 2025	15.34	15.37	15.29	15.29	14.96	-0.30%	44,829
Dec 4, 2025	15.38	15.38	15.32	15.34	15.00	-0.03%	44,120
Dec 3, 2025	15.33	15.35	15.26	15.34	15.00	-0.92%	63,014
Dec 2, 2025	15.52	15.54	15.46	15.48	15.14	-0.44%	10,649
Dec 1, 2025	15.60	15.63	15.55	15.55	15.21	-0.32%	8,573
Nov 28, 2025	15.55	15.64	15.46	15.60	15.26	-0.19%	10,840
Nov 26, 2025	15.63	15.66	15.61	15.63	15.29	0.71%	11,693
Nov 25, 2025	15.44	15.53	15.44	15.52	15.18	-	11,515
Nov 24, 2025	15.52	15.55	15.49	15.52	15.18	-0.13%	60,786
Nov 21, 2025	15.44	15.54	15.38	15.54	15.20	-1.23%	28,191
Nov 20, 2025	15.81	15.82	15.71	15.73	15.39	-0.11%	7,778
Nov 19, 2025	15.76	15.77	15.75	15.75	15.41	0.13%	8,452
Nov 18, 2025	15.67	15.74	15.66	15.73	15.39	-0.81%	4,330
Nov 17, 2025	15.91	15.97	15.81	15.86	15.51	0.49%	19,341
Nov 14, 2025	15.70	15.84	15.68	15.78	15.44	1.02%	8,688
Nov 13, 2025	15.71	15.71	15.58	15.62	15.28	-1.34%	26,508