INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.71	0.75	0.71	0.73	0.73	1.95%	4,181,968
Feb 26, 2026	0.71	0.72	0.71	0.72	0.72	1.56%	1,369,610
Feb 25, 2026	0.71	0.72	0.70	0.71	0.71	-0.98%	1,270,076
Feb 24, 2026	0.73	0.73	0.70	0.71	0.71	-1.93%	2,406,399
Feb 13, 2026	0.73	0.74	0.72	0.73	0.73	-1.09%	1,466,205
Feb 12, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	1,392,825
Feb 11, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	2,413,334
Feb 10, 2026	0.72	0.72	0.71	0.72	0.72	0.42%	1,031,200
Feb 9, 2026	0.70	0.72	0.70	0.72	0.72	3.02%	1,977,642
Feb 6, 2026	0.68	0.70	0.68	0.70	0.70	1.02%	905,281
Feb 5, 2026	0.69	0.69	0.67	0.69	0.69	-1.29%	1,671,950
Feb 4, 2026	0.72	0.72	0.69	0.70	0.70	-2.79%	2,416,431
Feb 3, 2026	0.70	0.72	0.70	0.72	0.72	2.57%	1,693,725
Feb 2, 2026	0.70	0.71	0.69	0.70	0.70	-0.14%	1,189,000
Jan 30, 2026	0.72	0.73	0.70	0.70	0.70	-2.50%	2,136,734
Jan 29, 2026	0.74	0.74	0.71	0.72	0.72	-2.57%	1,594,265
Jan 28, 2026	0.75	0.75	0.73	0.74	0.74	-0.40%	3,636,090
Jan 27, 2026	0.70	0.75	0.70	0.74	0.74	5.11%	4,993,648
Jan 26, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	1,734,560
Jan 23, 2026	0.69	0.70	0.69	0.70	0.70	-0.14%	1,224,469
Jan 22, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	973,714
Jan 21, 2026	0.67	0.70	0.67	0.69	0.69	1.92%	1,317,627
Jan 20, 2026	0.69	0.69	0.67	0.68	0.68	-	952,167
Jan 19, 2026	0.69	0.70	0.68	0.68	0.68	-2.45%	1,911,407
Jan 16, 2026	0.70	0.71	0.69	0.70	0.70	-0.43%	874,091
Jan 15, 2026	0.71	0.71	0.69	0.70	0.70	-2.24%	2,480,946
Jan 14, 2026	0.70	0.74	0.70	0.71	0.71	0.85%	3,322,764
Jan 13, 2026	0.72	0.73	0.70	0.71	0.71	-1.67%	3,048,933
Jan 12, 2026	0.69	0.72	0.69	0.72	0.72	5.26%	4,415,748
Jan 9, 2026	0.67	0.68	0.67	0.68	0.68	2.24%	1,296,373
Jan 8, 2026	0.67	0.67	0.66	0.67	0.67	0.60%	881,406
Jan 7, 2026	0.67	0.68	0.66	0.67	0.67	-0.60%	864,997
Jan 6, 2026	0.66	0.68	0.66	0.67	0.67	0.90%	648,694
Jan 5, 2026	0.65	0.67	0.65	0.66	0.66	1.84%	1,207,633
Dec 31, 2025	0.65	0.65	0.65	0.65	0.65	-	349,655
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-0.31%	761,762
Dec 29, 2025	0.63	0.66	0.63	0.65	0.65	2.51%	1,365,228
Dec 26, 2025	0.64	0.65	0.63	0.64	0.64	0.47%	833,684
Dec 25, 2025	0.62	0.63	0.62	0.63	0.63	2.09%	852,774
Dec 24, 2025	0.60	0.62	0.60	0.62	0.62	3.50%	1,079,305
Dec 23, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	548,944
Dec 22, 2025	0.59	0.61	0.58	0.61	0.61	3.60%	1,092,214
Dec 19, 2025	0.57	0.59	0.57	0.58	0.58	2.10%	604,962
Dec 18, 2025	0.57	0.58	0.57	0.57	0.57	-1.04%	586,100
Dec 17, 2025	0.58	0.58	0.56	0.58	0.58	1.76%	567,819
Dec 16, 2025	0.58	0.59	0.57	0.57	0.57	-1.73%	627,405
Dec 15, 2025	0.60	0.60	0.58	0.58	0.58	-3.34%	1,118,800
Dec 12, 2025	0.61	0.61	0.59	0.60	0.60	-0.50%	959,955
Dec 11, 2025	0.61	0.61	0.60	0.60	0.60	-1.31%	550,782
Dec 10, 2025	0.61	0.61	0.60	0.61	0.61	-0.65%	501,200