American Funds Cnsrv Gr & Inc F-2 (INPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.25
-0.14 (-0.97%)
Oct 10, 2025, 4:00 PM EDT
INPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.97% |
| Oct 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| Oct 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Oct 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% |
| Oct 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Oct 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| Oct 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Sep 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Sep 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Sep 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.35% |
| Sep 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.31% |
| Sep 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Sep 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Sep 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Sep 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Sep 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Sep 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Sep 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Sep 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.21% |
| Sep 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Sep 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Sep 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Sep 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Sep 5, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Sep 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Sep 3, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Sep 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.35% |
| Aug 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Aug 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| Aug 27, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Aug 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Aug 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.35% |
| Aug 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.85% |
| Aug 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Aug 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Aug 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Aug 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Aug 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% |
| Aug 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Aug 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.57% |
| Aug 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Aug 8, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Aug 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Aug 6, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Aug 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.14% |
| Aug 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% |
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |