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 (%)
Mar 31, 2017 9.795 9.870 9.795 9.870 6,929 -0.15(-1.50%)
Mar 30, 2017 10.02 10.04 10.01 10.02 7,394 +0.06(+0.60%)
Mar 29, 2017 9.930 9.980 9.930 9.960 11,133 +0.02(+0.20%)
Mar 28, 2017 9.900 9.940 9.840 9.940 1,658 +0.16(+1.64%)
Mar 27, 2017 9.620 9.780 9.620 9.780 3,565 -0.07(-0.71%)
Mar 24, 2017 9.700 9.900 9.700 9.850 4,842 +0.05(+0.51%)
Mar 23, 2017 9.730 9.820 9.730 9.800 12,676 +0.10(+0.98%)
Mar 22, 2017 9.650 9.720 9.650 9.705 5,899 +0.08(+0.83%)
Mar 21, 2017 9.750 9.878 9.580 9.625 6,551 -0.21(-2.09%)
Mar 20, 2017 9.770 9.840 9.770 9.830 3,731 +0.00(+0.00%)
Mar 17, 2017 9.800 9.830 9.800 9.830 10,973 +0.07(+0.72%)
Mar 16, 2017 9.776 9.780 9.745 9.760 12,206 -0.01(-0.10%)
Mar 15, 2017 9.600 9.770 9.580 9.770 8,707 +0.08(+0.83%)
Mar 14, 2017 9.650 9.690 9.635 9.690 5,848 +0.05(+0.57%)
Mar 13, 2017 9.650 9.650 9.610 9.635 2,342 +0.05(+0.52%)
Mar 10, 2017 9.620 9.620 9.560 9.585 7,886 +0.05(+0.47%)
Mar 09, 2017 9.330 9.560 9.330 9.540 14,345 +0.03(+0.32%)
Mar 08, 2017 9.720 9.740 9.440 9.510 30,663 -0.29(-3.01%)
Mar 07, 2017 9.900 9.900 9.805 9.805 1,788 +0.20(+2.08%)
Mar 06, 2017 9.590 9.640 9.580 9.605 23,119 -0.03(-0.26%)
Mar 03, 2017 9.620 9.650 9.610 9.630 7,475 -0.08(-0.87%)
Mar 02, 2017 9.740 9.740 9.700 9.715 7,698 -0.23(-2.30%)
Mar 01, 2017 9.920 9.960 9.910 9.944 3,642 +0.06(+0.60%)
Feb 28, 2017 10.01 10.01 9.885 9.885 8,414 -0.03(-0.25%)
Feb 27, 2017 9.910 9.910 9.910 9.910 2,043 -0.18(-1.78%)
Feb 24, 2017 10.08 10.09 10.08 10.09 6,309 -0.04(-0.39%)
Feb 23, 2017 10.08 10.17 10.08 10.13 10,098 -0.16(-1.60%)
Feb 22, 2017 9.990 10.40 9.989 10.29 13,503 +0.21(+2.13%)
Feb 21, 2017 10.08 10.08 9.910 10.08 2,598 +0.06(+0.60%)
Feb 17, 2017 10.02 10.02 10.02 0 -0.08(-0.79%)
Feb 16, 2017 10.00 10.10 9.956 10.10 3,270 +0.14(+1.41%)
Feb 15, 2017 9.980 9.990 9.880 9.960 7,478 -0.11(-1.14%)
Feb 14, 2017 10.04 10.08 10.04 10.07 6,989 -0.03(-0.25%)
Feb 13, 2017 10.07 10.16 10.07 10.10 6,582 +0.21(+2.12%)
Feb 10, 2017 9.800 9.930 9.800 9.890 5,971 +0.34(+3.56%)
Feb 09, 2017 9.500 9.550 9.480 9.550 7,582 +0.12(+1.25%)
Feb 08, 2017 9.430 9.480 9.400 9.432 3,249 -0.08(-0.82%)
Feb 07, 2017 9.505 9.510 9.480 9.510 1,587 -0.11(-1.14%)
Feb 06, 2017 9.600 9.620 9.590 9.620 5,617 -0.12(-1.23%)
Feb 03, 2017 9.440 9.740 9.440 9.740 3,016 +0.12(+1.25%)
Feb 02, 2017 9.620 9.640 9.580 9.620 4,852 -0.15(-1.48%)
Feb 01, 2017 9.770 9.830 9.740 9.765 6,230 -0.06(-0.66%)
Jan 31, 2017 9.795 9.830 9.750 9.830 3,122 +0.01(+0.10%)
Jan 30, 2017 9.730 9.820 9.730 9.820 7,195 +0.06(+0.61%)
Jan 27, 2017 9.760 9.790 9.740 9.760 11,195 +0.12(+1.24%)
Jan 26, 2017 9.600 9.640 9.530 9.640 3,575 -0.32(-3.21%)
Jan 25, 2017 9.908 10.00 9.900 9.960 5,521 -0.01(-0.10%)
Jan 24, 2017 9.990 10.03 9.900 9.970 3,670 -0.04(-0.40%)
Jan 23, 2017 10.04 10.04 10.01 10.01 3,115 -0.06(-0.60%)
Jan 20, 2017 10.11 10.16 10.06 10.07 18,931 +0.25(+2.49%)
Jan 19, 2017 9.910 9.910 9.790 9.825 1,857 -0.16(-1.65%)
Jan 18, 2017 9.960 10.00 9.860 9.990 5,202 -0.14(-1.38%)
Jan 17, 2017 10.13 10.13 9.890 10.13 3,478 +0.18(+1.81%)
Jan 13, 2017 9.950 9.950 9.950 0 -0.03(-0.25%)
Jan 12, 2017 10.06 10.06 9.930 9.975 2,910 -0.04(-0.45%)
Jan 11, 2017 9.940 10.05 9.900 10.02 5,096 +0.28(+2.87%)
Jan 10, 2017 9.794 9.820 9.740 9.740 7,703 -0.12(-1.22%)
Jan 09, 2017 9.790 9.860 9.790 9.860 2,347 -0.03(-0.25%)
Jan 06, 2017 9.680 9.930 9.680 9.885 4,174 -0.26(-2.51%)
Jan 05, 2017 10.21 10.21 10.10 10.14 6,639 +0.04(+0.40%)
Jan 04, 2017 10.25 10.25 10.10 10.10 1,445 +0.10(+1.00%)
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.