INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.06	12.08	12.03	12.03	12.03	-0.91%	19,903
May 14, 2026	12.10	12.18	12.10	12.14	12.14	0.58%	11,166
May 13, 2026	12.03	12.08	12.00	12.07	12.07	-	16,395
May 12, 2026	12.14	12.16	12.00	12.07	12.07	-3.13%	16,345
May 11, 2026	12.58	12.65	12.44	12.46	12.46	-3.31%	28,034
May 8, 2026	12.95	12.95	12.86	12.89	12.89	-0.60%	20,541
May 7, 2026	13.05	13.16	12.91	12.97	12.97	0.12%	28,807
May 6, 2026	12.91	13.00	12.84	12.95	12.95	1.43%	16,201
May 5, 2026	12.74	12.78	12.73	12.77	12.77	0.54%	21,989
May 4, 2026	12.77	12.84	12.70	12.70	12.70	-0.94%	7,583
May 1, 2026	12.86	12.90	12.79	12.82	12.82	0.23%	24,042
Apr 30, 2026	12.77	12.85	12.71	12.79	12.79	0.47%	32,570
Apr 29, 2026	12.74	12.76	12.69	12.73	12.73	-1.51%	7,038
Apr 28, 2026	12.79	12.93	12.79	12.93	12.92	0.66%	40,675
Apr 27, 2026	12.91	12.92	12.82	12.84	12.84	-1.23%	89,673
Apr 24, 2026	12.93	13.02	12.90	13.00	13.00	0.23%	8,467
Apr 23, 2026	13.01	13.06	12.85	12.97	12.97	-0.15%	8,256
Apr 22, 2026	13.00	13.08	12.99	12.99	12.99	0.31%	167,374
Apr 21, 2026	13.06	13.10	12.90	12.95	12.95	-0.38%	15,988
Apr 20, 2026	12.97	13.10	12.94	13.00	13.00	-1.74%	15,279
Apr 17, 2026	13.14	13.37	13.14	13.23	13.23	2.64%	16,191
Apr 16, 2026	12.81	12.93	12.80	12.89	12.89	0.86%	25,650
Apr 15, 2026	12.68	12.78	12.62	12.78	12.78	1.27%	25,559
Apr 14, 2026	12.53	12.68	12.53	12.62	12.62	1.37%	6,498
Apr 13, 2026	12.29	12.48	12.29	12.45	12.45	-0.32%	18,601
Apr 10, 2026	12.58	12.59	12.46	12.49	12.49	1.22%	14,835
Apr 9, 2026	12.42	12.44	12.31	12.34	12.34	-0.72%	52,809
Apr 8, 2026	12.42	12.52	12.36	12.43	12.43	5.54%	42,794
Apr 7, 2026	11.79	11.96	11.69	11.78	11.78	-0.87%	8,628
Apr 6, 2026	11.99	12.00	11.83	11.88	11.88	1.49%	8,537
Apr 2, 2026	11.66	11.73	11.63	11.71	11.71	-0.20%	7,130
Apr 1, 2026	11.71	11.78	11.66	11.73	11.73	0.77%	14,880
Mar 31, 2026	11.36	11.65	11.36	11.64	11.64	3.01%	13,023
Mar 30, 2026	11.38	11.39	11.25	11.30	11.30	-1.99%	125,629
Mar 27, 2026	11.64	11.65	11.52	11.53	11.53	-1.73%	37,258
Mar 26, 2026	11.81	11.86	11.73	11.73	11.73	-1.57%	19,540
Mar 25, 2026	12.00	12.04	11.89	11.92	11.92	1.88%	11,285
Mar 24, 2026	11.73	11.84	11.70	11.70	11.70	-3.00%	68,413
Mar 23, 2026	12.08	12.20	11.90	12.06	12.06	2.66%	70,575
Mar 20, 2026	11.93	11.93	11.74	11.75	11.75	-1.63%	25,335
Mar 19, 2026	11.85	11.99	11.85	11.95	11.95	-0.62%	3,275
Mar 18, 2026	12.12	12.18	12.02	12.02	12.02	-0.14%	54,242
Mar 17, 2026	12.04	12.14	12.03	12.04	12.04	-0.27%	26,959
Mar 16, 2026	12.01	12.09	12.00	12.07	12.07	1.77%	11,438
Mar 13, 2026	11.94	11.94	11.86	11.86	11.86	-0.85%	13,343
Mar 12, 2026	12.07	12.08	11.95	11.96	11.96	-1.79%	21,004
Mar 11, 2026	12.18	12.24	12.18	12.18	12.18	-1.49%	5,561
Mar 10, 2026	12.33	12.51	12.24	12.36	12.36	0.28%	30,761
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