INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.68	13.71	13.66	13.68	13.68	0.99%	18,133
Sep 17, 2026	13.56	13.56	13.53	13.55	13.55	0.94%	6,338
Sep 16, 2026	13.50	13.58	13.42	13.42	13.42	-0.68%	5,745
Sep 15, 2026	13.61	13.61	13.46	13.51	13.51	-2.33%	5,408
Sep 14, 2026	13.71	13.84	13.71	13.83	13.83	-0.13%	3,124
Sep 11, 2026	13.82	13.86	13.80	13.85	13.85	1.65%	10,199
Sep 10, 2026	13.63	13.66	13.59	13.63	13.62	-1.13%	6,234
Sep 9, 2026	13.86	13.86	13.77	13.78	13.78	-1.03%	2,548
Sep 8, 2026	13.96	13.96	13.88	13.92	13.92	-0.83%	4,230
Sep 4, 2026	14.08	14.24	13.99	14.04	14.04	0.36%	5,493
Sep 3, 2026	14.02	14.02	13.93	13.99	13.99	0.04%	4,663
Sep 2, 2026	13.97	14.05	13.93	13.99	13.99	1.05%	4,843
Sep 1, 2026	13.94	13.96	13.83	13.84	13.84	-0.68%	17,619
Aug 31, 2026	13.97	14.00	13.89	13.94	13.93	0.63%	29,840
Aug 28, 2026	13.90	13.93	13.79	13.85	13.85	-0.70%	17,391
Aug 27, 2026	13.94	13.97	13.94	13.95	13.95	-0.18%	27,385
Aug 26, 2026	14.10	14.13	13.97	13.97	13.97	-1.96%	7,024
Aug 25, 2026	14.17	14.26	14.17	14.25	14.25	2.37%	22,854
Aug 24, 2026	13.92	13.99	13.92	13.92	13.92	-0.39%	13,163
Aug 21, 2026	14.00	14.06	13.98	13.98	13.98	0.29%	2,833
Aug 20, 2026	13.93	13.96	13.92	13.93	13.93	0.75%	9,839
Aug 19, 2026	13.81	13.86	13.81	13.83	13.83	1.18%	31,052
Aug 18, 2026	13.70	13.72	13.67	13.67	13.67	-0.46%	16,932
Aug 17, 2026	13.78	13.81	13.73	13.73	13.73	-0.20%	7,102
Aug 14, 2026	13.78	13.78	13.75	13.76	13.76	-0.71%	15,727
Aug 13, 2026	13.91	13.91	13.83	13.86	13.86	0.61%	6,414
Aug 12, 2026	13.82	13.82	13.78	13.78	13.78	-0.22%	14,389
Aug 11, 2026	13.83	13.86	13.81	13.81	13.81	1.14%	5,568
Aug 10, 2026	13.69	13.70	13.64	13.65	13.65	0.26%	20,587
Aug 7, 2026	13.62	13.62	13.61	13.62	13.62	0.04%	3,052
Aug 6, 2026	13.65	13.68	13.61	13.61	13.61	-0.95%	2,653
Aug 5, 2026	13.76	13.77	13.69	13.74	13.74	-0.46%	16,989
Aug 4, 2026	13.72	13.80	13.71	13.80	13.80	0.83%	5,102
Aug 3, 2026	13.59	13.69	13.59	13.69	13.69	2.47%	46,212
Jul 31, 2026	13.28	13.38	13.28	13.36	13.36	0.71%	8,196
Jul 30, 2026	13.43	13.43	13.26	13.27	13.27	0.88%	3,328
Jul 29, 2026	13.25	13.25	13.13	13.15	13.15	-0.24%	14,556
Jul 28, 2026	13.09	13.23	13.09	13.18	13.18	1.71%	11,908
Jul 27, 2026	12.87	12.96	12.84	12.96	12.96	2.78%	7,412
Jul 24, 2026	12.62	12.68	12.58	12.61	12.61	0.43%	36,138
Jul 23, 2026	12.63	12.63	12.53	12.56	12.56	-1.68%	5,302
Jul 22, 2026	12.89	12.89	12.77	12.77	12.77	-1.69%	6,824
Jul 21, 2026	12.99	13.00	12.98	12.99	12.99	0.62%	9,113
Jul 20, 2026	13.04	13.04	12.91	12.91	12.91	-1.30%	18,374
Jul 17, 2026	13.08	13.08	13.04	13.08	13.08	0.38%	19,970
Jul 16, 2026	13.02	13.04	12.94	13.03	13.03	-1.14%	16,591
Jul 15, 2026	13.15	13.21	13.15	13.18	13.18	1.07%	24,467
Jul 14, 2026	13.02	13.05	13.02	13.04	13.04	-0.53%	4,723
Jul 13, 2026	13.20	13.20	13.06	13.11	13.11	-0.98%	15,230
Jul 10, 2026	13.25	13.27	13.23	13.24	13.24	0.46%	19,361