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

Inpex Holdings Inc (OP: IPXHY )

14.88 -0.07 (-0.47%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 7.650 7.650 7.550 7.580 5,957 +0.08(+1.07%)
Mar 30, 2016 7.500 7.535 7.480 7.500 6,837 -0.09(-1.25%)
Mar 29, 2016 7.540 7.600 7.450 7.595 12,871 -0.17(-2.25%)
Mar 28, 2016 7.730 7.770 7.570 7.770 3,829 +0.07(+0.91%)
Mar 24, 2016 7.700 7.700 7.700 0 -0.23(-2.96%)
Mar 23, 2016 7.990 8.020 7.920 7.935 14,212 -0.29(-3.47%)
Mar 22, 2016 8.240 8.260 8.210 8.220 3,724 -0.25(-2.95%)
Mar 21, 2016 8.360 8.480 8.360 8.470 1,549 +0.10(+1.17%)
Mar 18, 2016 8.420 8.420 8.340 8.372 4,063 +0.01(+0.14%)
Mar 17, 2016 8.260 8.530 8.210 8.360 44,519 +0.18(+2.20%)
Mar 16, 2016 8.010 8.210 7.954 8.180 20,718 +0.17(+2.19%)
Mar 15, 2016 8.030 8.030 7.960 8.005 15,859 -0.21(-2.50%)
Mar 14, 2016 8.130 8.210 8.060 8.210 4,272 +0.03(+0.37%)
Mar 11, 2016 8.180 8.250 8.180 8.180 4,032 +0.02(+0.25%)
Mar 10, 2016 8.190 8.190 8.050 8.160 12,482 -0.05(-0.61%)
Mar 09, 2016 8.120 8.210 8.120 8.210 4,149 +0.06(+0.67%)
Mar 08, 2016 8.250 8.340 8.155 8.155 21,949 -0.32(-3.72%)
Mar 07, 2016 8.350 8.470 8.260 8.470 22,676 -0.07(-0.82%)
Mar 04, 2016 8.490 8.590 8.480 8.540 20,743 +0.64(+8.10%)
Mar 03, 2016 7.830 7.900 7.830 7.900 10,527 +0.32(+4.22%)
Mar 02, 2016 7.460 7.580 7.440 7.580 25,285 +0.16(+2.16%)
Mar 01, 2016 7.300 7.444 7.280 7.420 46,165 +0.17(+2.34%)
Feb 29, 2016 7.240 7.290 7.220 7.250 14,105 -0.05(-0.68%)
Feb 26, 2016 7.420 7.430 7.260 7.300 12,097 -0.12(-1.62%)
Feb 25, 2016 7.240 7.480 7.210 7.420 14,610 +0.06(+0.82%)
Feb 24, 2016 7.200 7.390 7.130 7.360 22,763 +0.14(+1.94%)
Feb 23, 2016 7.370 7.370 7.210 7.220 59,221 -0.23(-3.02%)
Feb 22, 2016 7.390 7.450 7.390 7.445 81,823 -0.05(-0.73%)
Feb 19, 2016 7.480 7.500 7.350 7.500 103,349 -0.80(-9.64%)
Feb 18, 2016 8.350 8.350 8.190 8.300 19,657 +0.42(+5.33%)
Feb 17, 2016 7.990 7.990 7.710 7.880 60,886 -0.32(-3.90%)
Feb 16, 2016 8.260 8.610 8.180 8.200 26,295 +0.16(+1.99%)
Feb 12, 2016 8.040 8.040 8.040 0 -0.04(-0.50%)
Feb 11, 2016 8.070 8.080 7.840 8.080 35,616 -0.06(-0.80%)
Feb 10, 2016 8.110 8.280 8.100 8.145 43,266 -0.08(-0.97%)
Feb 09, 2016 8.350 8.350 8.150 8.225 57,151 -0.34(-3.91%)
Feb 08, 2016 8.660 8.670 8.500 8.560 38,718 +0.00(+0.00%)
Feb 05, 2016 8.590 8.650 8.490 8.560 10,289 +0.17(+2.03%)
Feb 04, 2016 8.350 8.610 8.230 8.390 12,816 -0.12(-1.41%)
Feb 03, 2016 8.210 8.510 8.150 8.510 26,125 +0.39(+4.80%)
Feb 02, 2016 8.150 8.200 8.080 8.120 41,714 -0.39(-4.58%)
Feb 01, 2016 8.540 8.580 8.430 8.510 24,518 -0.25(-2.85%)
Jan 29, 2016 8.700 8.870 8.640 8.760 15,222 +0.21(+2.46%)
Jan 28, 2016 8.540 8.600 8.420 8.550 28,942 -0.06(-0.70%)
Jan 27, 2016 8.510 8.710 8.390 8.610 15,300 +0.13(+1.53%)
Jan 26, 2016 8.380 8.570 8.340 8.480 67,960 +0.16(+1.92%)
Jan 25, 2016 8.400 8.510 8.320 8.320 66,965 -0.23(-2.69%)
Jan 22, 2016 8.370 8.550 8.370 8.550 36,169 +0.46(+5.75%)
Jan 21, 2016 7.940 8.230 7.940 8.085 41,267 +0.19(+2.34%)
Jan 20, 2016 7.960 7.960 7.700 7.900 75,543 -0.45(-5.39%)
Jan 19, 2016 8.360 8.500 8.280 8.350 33,966 +0.06(+0.72%)
Jan 15, 2016 8.290 8.290 8.290 0 -0.30(-3.49%)
Jan 14, 2016 8.495 8.640 8.495 8.590 26,061 +0.06(+0.70%)
Jan 13, 2016 8.800 8.800 8.500 8.530 708,190 -0.32(-3.62%)
Jan 12, 2016 8.740 8.950 8.740 8.850 29,991 -0.27(-2.96%)
Jan 11, 2016 9.182 9.182 8.990 9.120 34,037 -0.01(-0.11%)
Jan 08, 2016 9.200 9.200 9.070 9.130 9,977 -0.27(-2.87%)
Jan 07, 2016 9.410 9.520 9.370 9.400 18,757 -0.25(-2.59%)
Jan 06, 2016 9.650 9.740 9.580 9.650 9,989 -0.46(-4.60%)
Jan 05, 2016 10.13 10.18 10.07 10.12 27,547 +0.10(+0.95%)
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.