Skip to main content
logo
The INX Digital Company, Inc. (INXDF)
OTCMKTS · Delayed Price · Currency is USD
0.1513
+0.0043 (2.90%)
Aug 15, 2025, 11:05 AM EDT

The INX Digital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.150.150.150.150.158.84%100
Aug 13, 20250.160.160.140.140.14-9.69%7,350
Aug 12, 20250.150.150.140.150.15-0.37%60,000
Aug 11, 20250.140.150.140.150.153.55%30,060
Aug 8, 20250.140.150.140.150.153.79%3,400
Aug 7, 20250.140.140.140.140.14-33,000
Aug 6, 20250.140.140.140.140.147.63%14,600
Aug 5, 20250.130.130.130.130.13-1,000
Aug 4, 20250.130.130.130.130.13-3.95%349
Aug 1, 20250.140.140.140.140.14-3.26%10,200
Jul 31, 20250.140.140.140.140.140.14%5,000
Jul 30, 20250.140.140.140.140.14--
Jul 29, 20250.140.140.140.140.14-3.79%1,175
Jul 28, 20250.150.150.140.150.159.85%5,100
Jul 25, 20250.150.150.130.130.1318.60%4,909
Jul 24, 20250.110.110.110.110.11-24.54%6,194
Jul 23, 20250.150.150.150.150.15--
Jul 22, 20250.150.150.150.150.15-10
Jul 21, 20250.130.150.130.150.159.18%1,100
Jul 18, 20250.140.140.140.140.14-1.90%2,160
Jul 17, 20250.130.150.120.140.14-6.06%78,480
Jul 16, 20250.140.150.140.150.1512.32%113,750
Jul 15, 20250.140.140.130.130.13-3.20%6,200
Jul 14, 20250.130.130.130.130.13-3.69%106
Jul 11, 20250.140.140.140.140.14-37
Jul 10, 20250.140.140.140.140.14-9,561
Jul 9, 20250.130.140.120.140.146.34%25,400
Jul 8, 20250.120.130.120.130.133.87%58,700
Jul 7, 20250.140.140.130.130.13-2.73%38,555
Jul 3, 20250.030.130.030.130.137.15%73,100
Jul 2, 20250.130.130.120.120.12-3.03%2,700
Jul 1, 20250.110.130.110.130.136.68%9,450
Jun 30, 20250.120.130.110.120.12-1.63%62,581
Jun 27, 20250.110.120.110.120.123.91%82,640
Jun 26, 20250.140.170.100.120.12-30.93%53,315
Jun 25, 20250.110.170.100.170.1755.03%39,250
Jun 24, 20250.100.120.100.110.1120.07%176,050
Jun 23, 20250.100.110.090.090.09-3.82%116,100
Jun 20, 20250.090.100.090.090.0911.78%25,000
Jun 18, 20250.080.080.080.080.08-10.15%20,000
Jun 17, 20250.090.100.090.090.0915.75%18,502
Jun 16, 20250.090.100.080.080.08-20.24%60,225
Jun 13, 20250.090.100.090.100.1025.22%55,150
Jun 12, 20250.090.090.080.080.08-15.76%800
Jun 11, 20250.100.100.100.100.10-9.18%22,750
Jun 10, 20250.100.100.100.100.10-0.10%10,008
Jun 9, 20250.100.100.100.100.107.86%353
Jun 6, 20250.100.100.100.100.10-13.02%21,000
Jun 5, 20250.110.110.110.110.118.87%1,010
Jun 4, 20250.090.100.090.100.109.27%46,257