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

Inpex Holdings Inc (OP: IPXHY )

14.48 -0.16 (-1.09%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 18, 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 30, 2020 4.614 4.700 4.550 4.695 30,400 -0.02(-0.53%)
Oct 29, 2020 4.680 4.740 4.680 4.720 14,975 -0.02(-0.42%)
Oct 28, 2020 4.682 4.740 4.670 4.740 6,453 -0.20(-4.05%)
Oct 27, 2020 5.000 5.020 4.870 4.940 10,913 -0.11(-2.18%)
Oct 26, 2020 5.030 5.060 4.980 5.050 9,103 +0.00(+0.00%)
Oct 23, 2020 5.270 5.270 4.970 5.050 7,900 +0.00(+0.10%)
Oct 22, 2020 4.980 5.060 4.970 5.045 38,205 +0.03(+0.50%)
Oct 21, 2020 5.050 5.091 5.000 5.020 10,833 +0.16(+3.29%)
Oct 20, 2020 4.950 4.950 4.860 4.860 4,573 -0.17(-3.48%)
Oct 19, 2020 5.040 5.050 4.990 5.035 46,752 -0.05(-1.08%)
Oct 16, 2020 5.055 5.090 5.010 5.090 9,000 +0.00(+0.10%)
Oct 15, 2020 5.095 5.110 5.060 5.085 15,719 -0.09(-1.83%)
Oct 14, 2020 5.240 5.240 5.130 5.180 30,974 -0.07(-1.33%)
Oct 13, 2020 5.150 5.250 5.150 5.250 11,420 -0.11(-2.05%)
Oct 12, 2020 5.285 5.360 5.190 5.360 12,032 +0.05(+0.94%)
Oct 09, 2020 5.180 5.370 5.180 5.310 10,600 -0.13(-2.39%)
Oct 08, 2020 5.360 5.440 5.319 5.440 23,588 -0.01(-0.18%)
Oct 07, 2020 5.270 5.450 5.270 5.450 74,623 +0.11(+2.06%)
Oct 06, 2020 5.350 5.460 5.280 5.340 10,834 -0.05(-0.97%)
Oct 05, 2020 5.340 5.407 5.280 5.393 15,425 +0.18(+3.50%)
Oct 02, 2020 5.140 5.210 5.130 5.210 11,100 -0.08(-1.51%)
Oct 01, 2020 5.260 5.290 5.260 5.290 9,532 -0.02(-0.43%)
Sep 30, 2020 5.340 5.370 5.310 5.313 78,050 +0.03(+0.52%)
Sep 29, 2020 5.380 5.380 5.260 5.285 17,212 -0.12(-2.31%)
Sep 28, 2020 5.341 5.410 5.250 5.410 23,669 +0.07(+1.36%)
Sep 25, 2020 5.340 5.350 5.320 5.337 31,000 -0.00(-0.05%)
Sep 24, 2020 5.341 5.385 5.308 5.340 38,115 -0.04(-0.74%)
Sep 23, 2020 5.460 5.505 5.380 5.380 26,692 -0.19(-3.41%)
Sep 22, 2020 5.550 5.570 5.512 5.570 17,924 +0.06(+1.09%)
Sep 21, 2020 5.450 5.510 5.440 5.510 15,445 -0.19(-3.33%)
Sep 18, 2020 5.670 5.710 5.650 5.700 5,400 -0.08(-1.38%)
Sep 17, 2020 5.700 5.780 5.700 5.780 13,830 +0.00(+0.00%)
Sep 16, 2020 5.760 5.820 5.760 5.780 36,740 -0.06(-1.03%)
Sep 15, 2020 5.772 5.870 5.772 5.840 5,780 -0.10(-1.68%)
Sep 14, 2020 5.950 5.950 5.890 5.940 6,948 +0.05(+0.81%)
Sep 11, 2020 5.820 5.921 5.820 5.893 7,900 +0.01(+0.21%)
Sep 10, 2020 5.910 5.964 5.870 5.880 5,805 -0.03(-0.51%)
Sep 09, 2020 5.927 5.970 5.900 5.910 3,217 -0.02(-0.34%)
Sep 08, 2020 5.900 5.970 5.900 5.930 12,628 -0.07(-1.17%)
Sep 04, 2020 5.900 6.000 5.900 6.000 6,400 +0.02(+0.38%)
Sep 03, 2020 6.030 6.040 5.973 5.978 1,895 -0.13(-2.17%)
Sep 02, 2020 6.120 6.120 6.080 6.110 4,864 -0.09(-1.45%)
Sep 01, 2020 6.260 6.260 6.200 6.200 2,823 -0.08(-1.27%)
Aug 31, 2020 6.240 6.280 6.240 6.280 9,427 +0.11(+1.70%)
Aug 28, 2020 6.290 6.290 6.130 6.175 4,100 +0.01(+0.24%)
Aug 27, 2020 6.210 6.210 6.130 6.160 13,225 -0.19(-2.99%)
Aug 26, 2020 6.357 6.357 6.310 6.350 12,464 +0.07(+1.11%)
Aug 25, 2020 6.300 6.300 6.210 6.280 6,311 +0.08(+1.25%)
Aug 24, 2020 6.190 6.260 6.190 6.202 5,961 +0.04(+0.65%)
Aug 21, 2020 6.130 6.162 6.070 6.162 11,100 -0.01(-0.12%)
Aug 20, 2020 6.125 6.170 6.100 6.170 7,465 -0.03(-0.40%)
Aug 19, 2020 6.207 6.218 6.180 6.195 1,332 -0.00(-0.08%)
Aug 18, 2020 6.210 6.240 6.150 6.200 3,423 -0.12(-1.90%)
Aug 17, 2020 6.340 6.350 6.320 6.320 9,918 -0.01(-0.24%)
Aug 14, 2020 6.295 6.335 6.295 6.335 1,600 -0.05(-0.86%)
Aug 13, 2020 6.470 6.470 6.370 6.390 3,730 -0.12(-1.84%)
Aug 12, 2020 6.550 6.550 6.510 6.510 3,189 +0.09(+1.34%)
Aug 11, 2020 6.473 6.485 6.424 6.424 1,698 -0.19(-2.81%)
Aug 10, 2020 6.540 6.620 5.880 6.610 3,100 +0.30(+4.75%)
Aug 07, 2020 6.320 6.320 6.200 6.310 6,800 +0.35(+5.87%)
Aug 06, 2020 5.945 5.979 5.920 5.960 10,325 -0.02(-0.33%)
Aug 05, 2020 5.990 6.010 5.930 5.980 9,472 +0.16(+2.75%)
Aug 04, 2020 5.766 5.840 5.766 5.820 11,034 +0.08(+1.39%)
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.