INESA Intelligent Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.80	0.82	0.80	0.80	0.80	1.01%	2,681,029
Sep 11, 2025	0.79	0.80	0.78	0.80	0.80	2.19%	2,335,902
Sep 10, 2025	0.77	0.78	0.77	0.78	0.78	0.78%	753,587
Sep 9, 2025	0.79	0.79	0.77	0.77	0.77	-1.91%	1,935,110
Sep 8, 2025	0.78	0.79	0.77	0.79	0.79	0.64%	1,290,380
Sep 5, 2025	0.77	0.78	0.77	0.78	0.78	1.16%	1,374,752
Sep 4, 2025	0.77	0.78	0.76	0.77	0.77	-	1,637,564
Sep 3, 2025	0.79	0.79	0.77	0.77	0.77	-1.78%	2,183,065
Sep 2, 2025	0.81	0.81	0.79	0.79	0.79	-2.72%	2,784,201
Sep 1, 2025	0.81	0.83	0.81	0.81	0.81	1.13%	1,914,874
Aug 29, 2025	0.81	0.81	0.80	0.80	0.80	-1.72%	1,626,281
Aug 28, 2025	0.80	0.82	0.80	0.81	0.81	1.24%	2,517,092
Aug 27, 2025	0.78	0.83	0.78	0.80	0.80	2.42%	5,645,115
Aug 26, 2025	0.84	0.84	0.76	0.79	0.79	-5.99%	6,343,342
Aug 25, 2025	0.82	0.85	0.82	0.84	0.84	2.45%	4,411,298
Aug 22, 2025	0.81	0.82	0.81	0.82	0.82	0.37%	2,288,256
Aug 21, 2025	0.82	0.82	0.81	0.81	0.81	-0.37%	1,895,990
Aug 20, 2025	0.81	0.82	0.80	0.82	0.82	0.74%	1,822,430
Aug 19, 2025	0.81	0.82	0.80	0.81	0.81	-0.37%	2,895,425
Aug 18, 2025	0.79	0.82	0.79	0.81	0.81	3.05%	4,204,976
Aug 15, 2025	0.78	0.79	0.78	0.79	0.79	0.90%	1,593,675
Aug 14, 2025	0.79	0.79	0.78	0.78	0.78	-0.89%	1,706,770
Aug 13, 2025	0.77	0.79	0.77	0.79	0.79	2.20%	3,606,201
Aug 12, 2025	0.77	0.78	0.77	0.77	0.77	-	1,204,770
Aug 11, 2025	0.76	0.78	0.76	0.77	0.77	0.78%	1,021,013
Aug 8, 2025	0.77	0.78	0.77	0.77	0.77	-1.54%	1,509,000
Aug 7, 2025	0.79	0.79	0.78	0.78	0.78	-1.77%	1,556,491
Aug 6, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	1,480,585
Aug 5, 2025	0.79	0.79	0.78	0.79	0.79	0.13%	955,748
Aug 4, 2025	0.78	0.79	0.78	0.79	0.79	0.13%	765,963
Aug 1, 2025	0.77	0.79	0.77	0.78	0.78	1.82%	3,126,639
Jul 31, 2025	0.78	0.78	0.77	0.77	0.77	-0.26%	1,454,400
Jul 30, 2025	0.77	0.78	0.77	0.77	0.77	-0.64%	775,010
Jul 29, 2025	0.78	0.78	0.76	0.78	0.78	-0.26%	1,640,596
Jul 28, 2025	0.78	0.78	0.77	0.78	0.78	0.39%	1,448,566
Jul 25, 2025	0.77	0.78	0.77	0.78	0.78	0.26%	1,964,700
Jul 24, 2025	0.77	0.78	0.77	0.77	0.77	0.39%	1,259,895
Jul 23, 2025	0.76	0.78	0.76	0.77	0.77	0.65%	1,918,341
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	-0.26%	1,228,762
Jul 21, 2025	0.78	0.78	0.77	0.77	0.77	-1.66%	1,889,311
Jul 18, 2025	0.77	0.79	0.77	0.78	0.78	1.30%	2,858,600
Jul 17, 2025	0.77	0.77	0.76	0.77	0.77	0.39%	1,343,404
Jul 16, 2025	0.77	0.78	0.76	0.77	0.77	-0.52%	1,417,213
Jul 15, 2025	0.76	0.77	0.76	0.77	0.77	1.45%	2,585,798
Jul 14, 2025	0.76	0.77	0.76	0.76	0.76	1.06%	1,914,236
Jul 11, 2025	0.74	0.77	0.73	0.75	0.75	2.03%	2,408,836
Jul 10, 2025	0.74	0.74	0.73	0.74	0.74	0.14%	507,823
Jul 9, 2025	0.74	0.75	0.74	0.74	0.74	-1.07%	1,076,620
Jul 8, 2025	0.74	0.75	0.74	0.75	0.75	1.09%	795,899
Jul 7, 2025	0.75	0.75	0.74	0.74	0.74	-0.94%	495,191