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, 2020 5.400 5.620 5.230 5.460 189,104 +0.03(+0.55%)
Mar 30, 2020 5.250 5.565 5.250 5.430 222,543 -0.09(-1.63%)
Mar 27, 2020 5.197 6.000 5.080 5.520 54,200 +0.07(+1.28%)
Mar 26, 2020 4.820 5.940 4.820 5.450 48,727 -0.08(-1.45%)
Mar 25, 2020 5.860 5.860 5.270 5.530 57,060 +0.27(+5.13%)
Mar 24, 2020 5.756 5.756 4.790 5.260 117,213 +0.85(+19.41%)
Mar 23, 2020 4.565 5.180 4.390 4.405 48,555 -0.27(-5.88%)
Mar 20, 2020 4.393 4.994 4.320 4.680 37,800 -0.04(-0.85%)
Mar 19, 2020 4.317 5.180 4.317 4.720 69,263 +0.27(+6.07%)
Mar 18, 2020 4.490 4.763 4.450 4.450 45,723 -0.44(-9.00%)
Mar 17, 2020 4.769 5.180 4.730 4.890 101,347 -0.37(-7.03%)
Mar 16, 2020 4.860 5.720 4.860 5.260 63,227 -0.59(-10.02%)
Mar 13, 2020 5.517 5.846 5.340 5.846 81,000 +0.05(+0.78%)
Mar 12, 2020 5.950 6.510 5.800 5.800 157,228 -0.75(-11.45%)
Mar 11, 2020 6.340 6.880 6.340 6.550 64,667 -0.29(-4.24%)
Mar 10, 2020 6.850 6.978 6.660 6.840 184,831 -0.22(-3.12%)
Mar 09, 2020 7.320 7.700 6.960 7.060 46,333 -0.84(-10.63%)
Mar 06, 2020 8.040 8.130 7.900 7.900 23,800 -0.24(-2.95%)
Mar 05, 2020 8.295 8.341 8.140 8.140 24,804 -0.47(-5.46%)
Mar 04, 2020 8.555 8.610 8.430 8.610 9,341 +0.20(+2.38%)
Mar 03, 2020 8.470 9.150 8.340 8.410 42,769 -0.21(-2.44%)
Mar 02, 2020 8.665 8.990 8.340 8.620 17,975 +0.36(+4.36%)
Feb 28, 2020 8.337 8.400 8.250 8.260 12,600 -0.29(-3.36%)
Feb 27, 2020 8.409 8.650 8.400 8.547 17,918 -0.22(-2.48%)
Feb 26, 2020 8.865 8.990 8.680 8.765 12,851 -0.12(-1.30%)
Feb 25, 2020 9.110 9.250 8.880 8.880 13,066 -0.10(-1.14%)
Feb 24, 2020 9.010 9.360 8.982 8.982 4,109 -0.47(-4.95%)
Feb 21, 2020 9.480 9.620 9.340 9.450 14,100 -0.06(-0.66%)
Feb 20, 2020 9.555 9.555 9.457 9.512 5,005 +0.07(+0.77%)
Feb 19, 2020 9.425 9.500 9.290 9.440 4,549 +0.04(+0.37%)
Feb 18, 2020 9.290 9.510 9.290 9.405 5,207 -0.15(-1.57%)
Feb 14, 2020 9.480 9.555 9.480 9.555 2,400 +0.19(+1.97%)
Feb 13, 2020 9.510 9.650 9.370 9.370 1,642 -0.43(-4.39%)
Feb 12, 2020 9.805 9.930 9.752 9.800 18,557 +0.10(+1.03%)
Feb 11, 2020 9.920 9.920 9.693 9.700 3,660 +0.04(+0.47%)
Feb 10, 2020 9.655 9.800 9.510 9.655 10,210 -0.00(-0.03%)
Feb 07, 2020 9.569 9.658 9.569 9.658 600 +0.00(+0.03%)
Feb 06, 2020 9.600 9.655 9.530 9.655 5,024 +0.02(+0.26%)
Feb 05, 2020 9.635 9.635 9.490 9.630 17,420 +0.30(+3.22%)
Feb 04, 2020 9.398 9.533 9.330 9.330 5,418 +0.01(+0.05%)
Feb 03, 2020 9.340 9.390 9.200 9.325 2,051 +0.11(+1.25%)
Jan 31, 2020 9.320 9.320 9.160 9.210 7,300 -0.20(-2.13%)
Jan 30, 2020 9.565 9.565 9.410 9.410 4,083 -0.14(-1.47%)
Jan 29, 2020 9.550 9.602 9.420 9.550 4,447 +0.06(+0.63%)
Jan 28, 2020 9.445 9.490 9.340 9.490 5,236 -0.03(-0.32%)
Jan 27, 2020 9.510 9.600 9.440 9.520 4,325 -0.24(-2.41%)
Jan 24, 2020 9.775 9.889 9.620 9.755 3,000 +0.06(+0.59%)
Jan 23, 2020 9.761 9.805 9.660 9.697 5,276 -0.21(-2.12%)
Jan 22, 2020 9.854 10.06 9.854 9.908 2,358 -0.17(-1.71%)
Jan 21, 2020 10.08 10.23 10.08 10.08 875 -0.11(-1.08%)
Jan 17, 2020 10.19 10.19 10.04 10.19 3,200 -0.02(-0.20%)
Jan 16, 2020 10.21 10.21 10.06 10.21 1,712 +0.03(+0.32%)
Jan 15, 2020 10.32 10.32 10.18 10.18 655 -0.22(-2.14%)
Jan 14, 2020 10.33 10.46 10.33 10.40 1,714 -0.22(-2.07%)
Jan 13, 2020 10.53 10.62 10.39 10.62 1,072 -0.31(-2.84%)
Jan 10, 2020 10.65 10.93 10.65 10.93 2,300 +0.38(+3.65%)
Jan 09, 2020 10.70 10.70 10.54 10.54 771 -0.19(-1.72%)
Jan 08, 2020 10.91 10.91 10.61 10.73 7,903 -0.12(-1.15%)
Jan 07, 2020 10.80 10.95 10.69 10.86 3,558 +0.11(+0.98%)
Jan 06, 2020 10.85 10.91 10.75 10.75 18,708 +0.22(+2.09%)
Jan 03, 2020 10.46 10.53 10.41 10.53 129,600 +0.04(+0.38%)
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.