Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpex Holdings Inc (OP: IPXHY )

15.36 +0.31 (+2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.350 9.350 9.230 9.260 2,837 -0.22(-2.32%)
Oct 28, 2016 9.500 9.500 9.430 9.480 9,892 -0.03(-0.32%)
Oct 27, 2016 9.490 9.520 9.490 9.510 11,097 +0.12(+1.33%)
Oct 26, 2016 9.390 9.410 9.385 9.385 6,175 -0.15(-1.62%)
Oct 25, 2016 9.510 9.540 9.490 9.540 9,794 -0.12(-1.24%)
Oct 24, 2016 9.680 9.680 9.630 9.660 3,527 -0.19(-1.93%)
Oct 21, 2016 9.800 9.880 9.800 9.850 5,778 +0.20(+2.07%)
Oct 20, 2016 9.640 9.670 9.620 9.650 13,162 -0.21(-2.13%)
Oct 19, 2016 9.780 9.860 9.780 9.860 14,575 -0.12(-1.20%)
Oct 18, 2016 9.940 9.990 9.920 9.980 27,621 +0.02(+0.20%)
Oct 17, 2016 9.980 10.02 9.960 9.960 3,467 +0.15(+1.53%)
Oct 14, 2016 9.780 9.810 9.760 9.810 5,701 +0.31(+3.26%)
Oct 13, 2016 9.350 9.550 9.350 9.500 6,454 -0.03(-0.31%)
Oct 12, 2016 9.500 9.530 9.450 9.530 6,928 +0.04(+0.42%)
Oct 11, 2016 9.540 9.550 9.470 9.490 12,737 +0.12(+1.28%)
Oct 10, 2016 9.350 9.390 9.350 9.370 702 -0.05(-0.53%)
Oct 07, 2016 9.880 9.880 9.200 9.420 3,559 +0.20(+2.17%)
Oct 06, 2016 9.160 9.220 9.160 9.220 2,690 +0.25(+2.79%)
Oct 05, 2016 8.970 8.980 8.960 8.970 29,965 +0.10(+1.07%)
Oct 04, 2016 8.920 8.940 8.840 8.875 8,046 +0.00(+0.00%)
Oct 03, 2016 8.855 8.910 8.855 8.875 6,398 -0.17(-1.88%)
Sep 30, 2016 9.050 9.070 9.016 9.045 8,453 +0.11(+1.17%)
Sep 29, 2016 8.935 8.970 8.870 8.940 5,597 +0.15(+1.71%)
Sep 28, 2016 8.490 8.800 8.400 8.790 52,381 +0.33(+3.90%)
Sep 27, 2016 8.500 8.520 8.300 8.460 14,006 +0.12(+1.50%)
Sep 26, 2016 8.350 8.370 8.335 8.335 2,620 -0.04(-0.54%)
Sep 23, 2016 8.490 8.490 8.370 8.380 9,228 -0.17(-2.05%)
Sep 22, 2016 8.550 8.570 8.542 8.555 4,582 +0.09(+1.12%)
Sep 21, 2016 8.350 8.460 8.340 8.460 8,461 +0.34(+4.19%)
Sep 20, 2016 8.080 8.140 8.070 8.120 12,737 +0.01(+0.12%)
Sep 19, 2016 8.180 8.180 8.105 8.110 5,752 +0.04(+0.50%)
Sep 16, 2016 8.050 8.110 8.030 8.070 6,446 -0.09(-1.10%)
Sep 15, 2016 8.100 8.270 8.100 8.160 24,434 +0.18(+2.26%)
Sep 14, 2016 8.020 8.090 7.920 7.980 7,631 -0.13(-1.60%)
Sep 13, 2016 8.150 8.150 8.090 8.110 16,175 -0.19(-2.29%)
Sep 12, 2016 8.160 8.300 8.160 8.300 9,072 -0.03(-0.36%)
Sep 09, 2016 8.330 8.340 8.290 8.330 2,688 -0.02(-0.18%)
Sep 08, 2016 8.340 8.370 8.300 8.345 8,625 +0.02(+0.18%)
Sep 07, 2016 8.320 8.350 8.310 8.330 23,612 +0.01(+0.12%)
Sep 06, 2016 8.240 8.320 8.240 8.320 3,695 -0.16(-1.89%)
Sep 02, 2016 8.480 8.480 8.480 0 +0.13(+1.62%)
Sep 01, 2016 8.370 8.380 8.300 8.345 6,174 -0.20(-2.34%)
Aug 31, 2016 8.580 8.580 8.530 8.545 8,989 +0.07(+0.89%)
Aug 30, 2016 8.500 8.500 8.465 8.470 9,028 -0.02(-0.24%)
Aug 29, 2016 8.490 8.530 8.480 8.490 17,656 -0.01(-0.12%)
Aug 26, 2016 8.590 8.630 8.460 8.500 6,945 -0.10(-1.16%)
Aug 25, 2016 8.600 8.630 8.595 8.600 2,536 -0.09(-1.04%)
Aug 24, 2016 8.750 8.750 8.690 8.690 6,002 -0.21(-2.36%)
Aug 23, 2016 8.830 8.940 8.820 8.900 25,822 -0.00(-0.04%)
Aug 22, 2016 8.930 8.930 8.904 8.904 9,640 -0.33(-3.53%)
Aug 19, 2016 9.230 9.230 9.190 9.230 2,071 +0.22(+2.44%)
Aug 18, 2016 8.870 9.010 8.870 9.010 6,639 +0.19(+2.10%)
Aug 17, 2016 8.740 8.840 8.740 8.825 3,954 +0.41(+4.93%)
Aug 16, 2016 8.350 8.410 8.310 8.410 8,211 -0.06(-0.71%)
Aug 15, 2016 8.380 8.480 8.378 8.470 47,411 +0.13(+1.56%)
Aug 12, 2016 8.260 8.340 8.250 8.340 9,525 -0.04(-0.42%)
Aug 11, 2016 8.300 8.400 8.270 8.375 3,583 +0.15(+1.89%)
Aug 10, 2016 8.260 8.290 8.210 8.220 10,500 -0.03(-0.36%)
Aug 09, 2016 8.300 8.340 8.250 8.250 22,274 +0.21(+2.61%)
Aug 08, 2016 8.000 8.120 8.000 8.040 7,760 +0.15(+1.90%)
Aug 05, 2016 7.848 7.890 7.800 7.890 6,688 -0.01(-0.13%)
Aug 04, 2016 7.700 7.900 7.700 7.900 3,623 +0.27(+3.47%)
Aug 03, 2016 7.470 7.690 7.470 7.635 35,190 +0.21(+2.76%)
Aug 02, 2016 7.490 7.490 7.380 7.430 22,945 -0.22(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.