INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.90	17.20	16.86	17.02	-	0.77%	9,530,196
Sep 11, 2026	17.00	17.14	16.65	16.89	16.89	-1.69%	17,969,951
Sep 10, 2026	17.13	17.28	16.94	17.18	17.18	-0.69%	14,358,481
Sep 9, 2026	17.50	17.71	17.18	17.30	17.30	-2.04%	26,851,060
Sep 8, 2026	18.12	18.31	17.64	17.66	17.66	-1.83%	22,326,680
Sep 7, 2026	17.77	18.05	17.63	17.99	17.99	0.56%	16,429,000
Sep 4, 2026	18.44	18.60	17.85	17.89	17.89	-2.08%	24,638,202
Sep 3, 2026	18.67	18.70	18.20	18.27	18.27	-1.19%	19,202,309
Sep 2, 2026	18.81	18.98	18.45	18.49	18.49	-3.14%	24,453,820
Sep 1, 2026	18.56	19.18	18.56	19.09	19.09	1.70%	36,287,870
Aug 31, 2026	18.19	18.92	18.08	18.77	18.77	0.48%	30,133,143
Aug 28, 2026	18.50	19.06	18.40	18.68	18.68	1.69%	36,893,032
Aug 27, 2026	18.20	18.44	18.10	18.37	18.37	1.55%	23,790,789
Aug 26, 2026	18.45	18.60	17.93	18.09	18.09	-1.74%	25,056,982
Aug 25, 2026	18.28	18.93	18.16	18.41	18.41	-1.45%	33,451,100
Aug 24, 2026	18.20	18.68	17.68	18.68	18.68	2.08%	36,998,461
Aug 21, 2026	18.62	18.70	18.08	18.30	18.30	-3.53%	32,374,630
Aug 20, 2026	19.00	19.09	18.52	18.97	18.97	1.44%	34,389,814
Aug 19, 2026	18.56	19.18	18.50	18.70	18.70	-2.96%	43,627,528
Aug 18, 2026	19.76	19.86	19.08	19.27	19.27	-4.37%	59,041,699
Aug 17, 2026	20.00	20.30	19.50	20.15	20.15	-1.99%	83,740,865
Aug 14, 2026	19.30	20.97	19.22	20.56	20.56	6.20%	112,998,191
Aug 13, 2026	21.72	21.72	19.34	19.36	19.36	-4.40%	139,665,176
Aug 12, 2026	20.25	20.25	20.25	20.25	20.25	9.99%	20,133,360
Aug 11, 2026	18.28	18.57	17.75	18.41	18.41	2.28%	54,040,168
Aug 10, 2026	18.08	18.09	17.61	18.00	18.00	0.39%	28,263,855
Aug 7, 2026	18.29	18.31	17.70	17.93	17.93	-1.16%	38,374,489
Aug 6, 2026	18.25	18.59	17.90	18.14	18.14	-2.21%	45,792,279
Aug 5, 2026	18.20	18.74	18.19	18.55	18.55	-	62,166,004
Aug 4, 2026	18.00	18.63	17.94	18.55	18.55	5.10%	61,926,160
Aug 3, 2026	17.88	18.15	17.51	17.65	17.65	0.17%	53,165,007
Jul 31, 2026	16.75	17.62	16.71	17.62	17.62	9.99%	43,128,120
Jul 30, 2026	16.82	17.19	16.01	16.02	16.02	-5.43%	42,118,030
Jul 29, 2026	17.29	17.45	16.06	16.94	16.94	-2.02%	46,776,605
Jul 28, 2026	17.30	17.77	17.10	17.29	17.29	-2.24%	31,980,472
Jul 27, 2026	17.16	17.74	16.81	17.73	17.69	2.31%	44,826,792
Jul 24, 2026	18.37	18.74	17.30	17.33	17.29	-8.98%	73,880,744
Jul 23, 2026	19.64	20.10	19.00	19.04	18.99	-6.07%	86,781,857
Jul 22, 2026	18.60	21.00	18.13	20.27	20.22	5.90%	123,375,900
Jul 21, 2026	18.60	19.71	17.45	19.14	19.09	-0.67%	99,372,968
Jul 20, 2026	18.25	19.50	18.10	19.27	19.22	4.56%	93,818,346
Jul 17, 2026	18.37	19.26	17.94	18.43	18.39	0.93%	109,289,682
Jul 16, 2026	16.53	18.26	16.40	18.26	18.22	10.00%	34,254,636
Jul 15, 2026	16.45	16.92	16.20	16.60	16.56	0.91%	32,725,763
Jul 14, 2026	17.15	17.49	15.68	16.45	16.41	-5.19%	49,279,341
Jul 13, 2026	17.00	17.74	17.00	17.35	17.31	1.05%	53,727,725
Jul 10, 2026	16.68	17.66	16.52	17.17	17.13	0.53%	59,578,712
Jul 9, 2026	16.48	17.09	15.90	17.08	17.04	4.27%	70,763,559
Jul 8, 2026	14.96	16.38	14.96	16.38	16.34	10.01%	39,836,721
Jul 7, 2026	15.63	15.63	14.82	14.89	14.85	-3.69%	17,827,241