INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.24	12.41	12.15	12.33	12.33	-0.56%	14,870
Mar 6, 2026	12.35	12.43	12.25	12.40	12.40	-0.36%	14,411
Mar 5, 2026	12.41	12.48	12.35	12.45	12.45	-0.23%	20,898
Mar 4, 2026	12.47	12.60	12.39	12.47	12.47	0.12%	14,402
Mar 3, 2026	12.30	12.49	12.15	12.46	12.46	-1.51%	41,034
Mar 2, 2026	12.64	12.78	12.64	12.65	12.65	-3.14%	41,025
Feb 27, 2026	13.07	13.10	13.01	13.06	13.06	-0.15%	30,579
Feb 26, 2026	13.26	13.26	13.08	13.08	13.08	-0.53%	8,197
Feb 25, 2026	13.26	13.30	13.15	13.15	13.15	-0.83%	20,359
Feb 24, 2026	13.30	13.30	13.25	13.26	13.26	-0.67%	34,603
Feb 23, 2026	13.45	13.51	13.35	13.35	13.35	-2.23%	23,743
Feb 20, 2026	13.43	13.66	13.43	13.66	13.66	2.28%	13,895
Feb 19, 2026	13.42	13.48	13.30	13.35	13.35	-1.77%	33,551
Feb 18, 2026	13.62	13.74	13.58	13.59	13.59	-0.11%	54,121
Feb 17, 2026	13.54	13.69	13.54	13.61	13.61	-1.61%	23,537
Feb 13, 2026	13.75	13.85	13.71	13.83	13.83	-0.81%	23,154
Feb 12, 2026	13.98	14.05	13.90	13.94	13.94	-	19,007
Feb 11, 2026	14.00	14.00	13.85	13.94	13.94	-1.03%	23,739
Feb 10, 2026	14.01	14.09	14.00	14.09	14.09	1.04%	28,642
Feb 9, 2026	13.83	13.95	13.83	13.94	13.94	0.72%	17,521
Feb 6, 2026	13.73	13.85	13.71	13.84	13.84	0.58%	39,120
Feb 5, 2026	13.70	13.87	13.70	13.76	13.76	0.15%	28,813
Feb 4, 2026	13.79	13.79	13.71	13.74	13.74	0.03%	15,993
Feb 3, 2026	13.93	13.96	13.72	13.74	13.74	-0.10%	78,745
Feb 2, 2026	13.30	13.85	13.26	13.75	13.75	1.60%	56,751
Jan 30, 2026	13.57	13.67	13.50	13.53	13.53	0.10%	22,072
Jan 29, 2026	13.51	13.53	13.40	13.52	13.52	0.37%	22,072
Jan 28, 2026	13.46	13.50	13.37	13.47	13.47	-0.44%	29,082
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