INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.88	22.10	21.62	21.77	21.77	-0.37%	31,769,100
Apr 29, 2026	21.38	22.14	21.32	21.85	21.85	1.20%	38,114,590
Apr 28, 2026	22.30	22.47	21.45	21.59	21.59	-4.43%	53,761,510
Apr 27, 2026	22.23	22.75	21.60	22.59	22.59	1.67%	49,438,760
Apr 24, 2026	22.52	22.67	21.86	22.22	22.22	-2.63%	61,417,140
Apr 23, 2026	23.19	23.58	22.71	22.82	22.82	-2.40%	56,785,440
Apr 22, 2026	22.75	23.45	22.68	23.38	23.38	1.56%	69,434,250
Apr 21, 2026	23.76	23.77	22.29	23.02	23.02	-2.95%	89,145,820
Apr 20, 2026	24.16	24.36	23.55	23.72	23.72	-1.50%	75,674,540
Apr 17, 2026	24.26	24.52	23.92	24.08	24.08	-2.23%	85,763,280
Apr 16, 2026	23.93	24.95	23.93	24.63	24.63	3.05%	104,984,400
Apr 15, 2026	24.46	24.57	23.72	23.90	23.90	-2.33%	74,017,970
Apr 14, 2026	24.88	25.23	24.21	24.47	24.47	0.29%	95,682,780
Apr 13, 2026	23.91	24.60	23.54	24.40	24.40	1.33%	87,141,580
Apr 10, 2026	25.10	25.80	24.07	24.08	24.08	-1.23%	118,967,400
Apr 9, 2026	24.33	24.93	24.18	24.38	24.38	-2.67%	94,352,530
Apr 8, 2026	24.83	25.19	24.43	25.05	25.05	4.16%	158,952,700
Apr 7, 2026	24.39	24.98	23.87	24.05	24.05	-1.39%	158,431,500
Apr 3, 2026	22.71	24.39	22.09	24.39	24.39	10.01%	125,001,600
Apr 2, 2026	23.32	23.40	21.99	22.17	22.17	-4.93%	74,564,690
Apr 1, 2026	23.80	23.97	23.12	23.32	23.32	0.39%	107,321,826
Mar 31, 2026	23.33	23.97	22.81	23.23	23.23	-0.43%	144,503,100
Mar 30, 2026	20.77	23.33	20.50	23.33	23.33	10.00%	111,316,700
Mar 27, 2026	21.26	21.73	21.00	21.21	21.21	-1.85%	52,756,920
Mar 26, 2026	22.30	22.51	21.51	21.61	21.61	-3.05%	55,339,880
Mar 25, 2026	21.38	22.66	21.38	22.29	22.29	4.45%	85,321,883
Mar 24, 2026	21.02	21.74	20.10	21.34	21.34	3.54%	82,968,285
Mar 23, 2026	21.10	21.86	20.46	20.61	20.61	-5.11%	62,322,330
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