INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	18.51	18.85	18.44	18.69	18.69	0.48%	13,270,900
Dec 30, 2025	18.65	18.77	18.48	18.60	18.60	-1.01%	22,221,270
Dec 29, 2025	17.99	19.25	17.91	18.79	18.79	4.51%	41,958,210
Dec 26, 2025	17.86	18.15	17.85	17.98	17.98	0.50%	10,236,300
Dec 25, 2025	17.90	17.98	17.82	17.89	17.89	0.11%	7,738,662
Dec 24, 2025	17.56	17.94	17.55	17.87	17.87	1.82%	11,043,020
Dec 23, 2025	17.69	17.78	17.49	17.55	17.55	-0.79%	7,906,481
Dec 22, 2025	17.58	17.82	17.58	17.69	17.69	0.63%	9,536,280
Dec 19, 2025	17.55	17.77	17.52	17.58	17.58	0.63%	10,223,680
Dec 18, 2025	17.29	17.69	17.25	17.47	17.47	0.40%	10,861,140
Dec 17, 2025	17.16	17.50	17.04	17.40	17.40	0.99%	11,995,640
Dec 16, 2025	17.72	17.74	17.21	17.23	17.23	-2.93%	13,159,060
Dec 15, 2025	18.00	18.16	17.70	17.75	17.75	-3.69%	17,184,880
Dec 12, 2025	17.94	18.43	17.60	18.43	18.43	3.19%	27,028,160
Dec 11, 2025	18.26	18.28	17.86	17.86	17.86	-2.19%	10,871,920
Dec 10, 2025	18.01	18.30	17.85	18.26	18.26	0.77%	11,716,640
Dec 9, 2025	18.28	18.61	18.10	18.12	18.12	-0.82%	12,271,948
Dec 8, 2025	18.21	18.38	18.01	18.27	18.27	0.66%	10,409,750
Dec 5, 2025	18.01	18.23	17.88	18.15	18.15	0.78%	9,244,449
Dec 4, 2025	18.22	18.36	17.77	18.01	18.01	-1.10%	13,511,040
Dec 3, 2025	18.71	18.76	18.20	18.21	18.21	-2.93%	14,900,026
Dec 2, 2025	19.01	19.08	18.74	18.76	18.76	-1.26%	8,219,001
Dec 1, 2025	18.85	19.08	18.70	19.00	19.00	0.58%	9,698,745
Nov 28, 2025	18.70	18.94	18.68	18.89	18.89	0.80%	7,486,129
Nov 27, 2025	18.90	19.05	18.73	18.74	18.74	-1.26%	10,215,430