INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	21.10	21.86	20.66	20.74	-	-4.51%	48,707,219
Mar 20, 2026	22.69	23.28	21.71	21.72	21.72	-4.28%	80,242,420
Mar 19, 2026	22.31	23.30	22.31	22.69	22.69	0.35%	130,061,500
Mar 18, 2026	20.86	22.61	20.73	22.61	22.61	10.02%	112,406,000
Mar 17, 2026	21.35	21.39	20.53	20.55	20.55	-3.57%	48,466,020
Mar 16, 2026	20.50	21.50	20.02	21.31	21.31	3.70%	80,753,770
Mar 13, 2026	21.80	21.95	20.50	20.55	20.55	-7.56%	89,483,850
Mar 12, 2026	22.70	22.99	21.98	22.23	22.23	-2.29%	95,711,554
Mar 11, 2026	22.71	23.34	22.57	22.75	22.75	-2.74%	149,732,200
Mar 10, 2026	23.74	24.49	22.70	23.39	23.39	5.08%	237,436,300
Mar 9, 2026	21.24	22.26	21.00	22.26	22.26	9.98%	121,568,026
Mar 6, 2026	20.15	21.10	19.95	20.24	20.24	2.22%	73,188,720
Mar 5, 2026	19.73	20.09	18.95	19.80	19.80	2.86%	64,826,270
Mar 4, 2026	18.70	19.75	18.66	19.25	19.25	-0.47%	33,035,530
Mar 3, 2026	21.39	21.42	19.23	19.34	19.34	-9.20%	74,431,940
Mar 2, 2026	21.75	21.82	21.22	21.30	21.30	-3.49%	66,674,465
Feb 27, 2026	20.66	22.97	20.61	22.07	22.07	5.70%	113,640,000
Feb 26, 2026	20.31	21.48	20.22	20.88	20.88	3.01%	64,821,750
Feb 25, 2026	21.04	21.10	20.19	20.27	20.27	-2.55%	45,443,730
Feb 24, 2026	22.27	22.27	20.28	20.80	20.80	-6.81%	69,130,290
Feb 13, 2026	22.02	22.95	21.96	22.32	22.32	-0.53%	61,079,770
Feb 12, 2026	22.50	22.96	21.82	22.44	22.44	1.86%	83,832,980
Feb 11, 2026	21.10	22.70	21.02	22.03	22.03	3.43%	84,711,150
Feb 10, 2026	20.95	21.49	20.69	21.30	21.30	1.77%	47,916,640
Feb 9, 2026	20.72	21.19	20.50	20.93	20.93	3.67%	44,368,260
Feb 6, 2026	19.55	20.65	19.15	20.19	20.19	1.97%	49,901,492
Feb 5, 2026	19.55	20.20	19.48	19.80	19.80	-1.98%	35,534,826
Feb 4, 2026	21.27	21.28	19.60	20.20	20.20	-6.65%	73,786,830
Feb 3, 2026	21.07	21.70	20.71	21.64	21.64	3.24%	70,243,530
Feb 2, 2026	21.20	21.70	20.81	20.96	20.96	-1.18%	62,969,940
Jan 30, 2026	21.85	22.30	21.00	21.21	21.21	-2.35%	78,646,150
Jan 29, 2026	22.77	23.32	21.50	21.72	21.72	-5.57%	131,996,800
Jan 28, 2026	23.27	23.69	22.02	23.00	23.00	3.74%	183,374,700
Jan 27, 2026	20.31	22.17	20.06	22.17	22.17	10.02%	125,122,099
Jan 26, 2026	19.72	20.65	19.54	20.15	20.15	2.86%	49,160,373
Jan 23, 2026	19.58	19.69	19.47	19.59	19.59	0.05%	18,130,580
Jan 22, 2026	19.33	19.79	19.30	19.58	19.58	1.56%	19,344,680
Jan 21, 2026	19.16	19.67	19.13	19.28	19.28	-0.16%	15,348,970
Jan 20, 2026	19.72	19.87	19.14	19.31	19.31	-1.38%	19,578,620
Jan 19, 2026	19.97	20.10	19.55	19.58	19.58	-2.25%	20,980,863
Jan 16, 2026	20.37	20.56	19.68	20.03	20.03	-2.15%	30,754,110
Jan 15, 2026	20.85	20.85	20.21	20.47	20.47	-2.10%	31,171,780
Jan 14, 2026	20.36	21.45	20.33	20.91	20.91	2.50%	57,568,740
Jan 13, 2026	21.35	21.50	20.30	20.40	20.40	-3.09%	51,372,280
Jan 12, 2026	20.32	21.18	20.10	21.05	21.05	5.51%	59,751,370
Jan 9, 2026	19.26	19.98	19.25	19.95	19.95	3.21%	31,698,800
Jan 8, 2026	19.17	19.49	19.03	19.33	19.33	1.10%	22,279,750
Jan 7, 2026	19.00	19.42	18.89	19.12	19.12	0.31%	22,875,970
Jan 6, 2026	18.91	19.14	18.81	19.06	19.06	1.33%	21,307,398
Jan 5, 2026	18.80	18.88	18.66	18.81	18.81	0.64%	16,152,830