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 (%)
Jul 31, 2020 5.660 5.692 5.610 5.660 22,900 -0.25(-4.23%)
Jul 30, 2020 5.840 5.910 5.810 5.910 4,487 -0.25(-4.04%)
Jul 29, 2020 6.480 6.480 6.150 6.159 2,404 -0.04(-0.66%)
Jul 28, 2020 6.230 6.240 6.180 6.200 9,980 -0.12(-1.82%)
Jul 27, 2020 6.260 6.320 6.260 6.315 7,186 +0.19(+3.02%)
Jul 24, 2020 6.130 6.140 6.100 6.130 6,300 +0.00(+0.00%)
Jul 23, 2020 6.150 6.183 6.100 6.130 6,728 -0.02(-0.39%)
Jul 22, 2020 6.140 6.162 6.140 6.154 10,974 +0.00(+0.07%)
Jul 21, 2020 6.000 6.150 5.990 6.150 51,858 +0.39(+6.77%)
Jul 20, 2020 6.038 6.038 5.470 5.760 200,224 -0.13(-2.21%)
Jul 17, 2020 6.067 6.067 5.890 5.890 7,700 +0.09(+1.52%)
Jul 16, 2020 5.910 5.940 5.780 5.802 38,609 -0.23(-3.79%)
Jul 15, 2020 5.970 6.030 5.930 6.030 10,768 +0.20(+3.43%)
Jul 14, 2020 5.800 5.830 5.720 5.830 14,717 +0.00(+0.00%)
Jul 13, 2020 5.880 5.900 5.830 5.830 84,589 +0.48(+8.97%)
Jul 10, 2020 5.540 5.540 5.330 5.350 9,600 -0.34(-5.98%)
Jul 09, 2020 5.789 5.789 5.690 5.690 8,180 -0.19(-3.23%)
Jul 08, 2020 5.620 5.880 5.620 5.880 150,597 -0.13(-2.16%)
Jul 07, 2020 6.060 6.060 6.010 6.010 23,366 -0.15(-2.44%)
Jul 06, 2020 6.150 6.160 6.030 6.160 9,502 +0.00(+0.00%)
Jul 02, 2020 6.130 6.170 6.120 6.160 16,300 +0.04(+0.65%)
Jul 01, 2020 6.110 6.135 6.090 6.120 7,472 +0.04(+0.66%)
Jun 30, 2020 6.090 6.114 6.020 6.080 5,654 -0.11(-1.78%)
Jun 29, 2020 6.090 6.190 6.076 6.190 8,646 +0.07(+1.14%)
Jun 26, 2020 6.340 6.650 6.120 6.120 9,800 -0.02(-0.33%)
Jun 25, 2020 6.020 6.450 6.020 6.140 7,317 -0.16(-2.46%)
Jun 24, 2020 6.370 6.370 6.280 6.295 12,445 -0.04(-0.55%)
Jun 23, 2020 6.398 6.530 6.290 6.330 8,982 -0.24(-3.65%)
Jun 22, 2020 6.170 6.600 6.170 6.570 7,371 -0.05(-0.76%)
Jun 19, 2020 7.010 7.010 6.520 6.620 11,900 +0.28(+4.42%)
Jun 18, 2020 6.490 6.500 6.340 6.340 6,888 -0.34(-5.09%)
Jun 17, 2020 6.660 6.740 6.660 6.680 5,726 +0.05(+0.75%)
Jun 16, 2020 6.660 6.810 6.450 6.630 20,451 -0.05(-0.75%)
Jun 15, 2020 6.430 6.740 6.430 6.680 24,494 +0.11(+1.67%)
Jun 12, 2020 6.660 6.670 6.370 6.570 3,200 -0.01(-0.09%)
Jun 11, 2020 6.890 6.890 6.576 6.576 15,209 -0.56(-7.82%)
Jun 10, 2020 7.185 7.232 7.100 7.134 3,352 +0.13(+1.91%)
Jun 09, 2020 6.840 7.230 6.840 7.000 21,692 -0.31(-4.19%)
Jun 08, 2020 7.280 7.330 7.235 7.306 15,783 +0.60(+8.88%)
Jun 05, 2020 6.965 7.240 6.670 6.710 35,300 -0.13(-1.90%)
Jun 04, 2020 6.945 6.955 6.830 6.840 84,403 -0.38(-5.20%)
Jun 03, 2020 7.080 7.215 6.850 7.215 8,422 +0.25(+3.66%)
Jun 02, 2020 7.000 7.050 6.950 6.960 6,204 +0.04(+0.58%)
Jun 01, 2020 6.860 6.920 6.790 6.920 12,330 +0.08(+1.17%)
May 29, 2020 6.880 6.960 6.795 6.840 6,700 -0.25(-3.59%)
May 28, 2020 7.060 7.133 7.020 7.095 5,098 +0.04(+0.64%)
May 27, 2020 7.190 7.190 7.020 7.050 9,962 +0.10(+1.51%)
May 26, 2020 7.140 7.140 6.730 6.945 3,186 +0.27(+3.97%)
May 22, 2020 6.720 6.745 6.640 6.680 2,600 -0.27(-3.88%)
May 21, 2020 6.766 6.950 6.740 6.950 6,992 -0.02(-0.32%)
May 20, 2020 6.895 6.973 6.810 6.973 10,446 +0.48(+7.43%)
May 19, 2020 6.620 6.760 6.460 6.490 9,159 -0.31(-4.56%)
May 18, 2020 6.745 6.815 6.650 6.800 10,023 +0.57(+9.15%)
May 15, 2020 6.460 6.553 6.230 6.230 5,500 +0.04(+0.56%)
May 14, 2020 6.348 6.348 6.000 6.195 12,429 -0.00(-0.08%)
May 13, 2020 6.235 6.235 6.070 6.200 6,099 +0.13(+2.10%)
May 12, 2020 6.090 6.320 6.040 6.072 17,041 -0.37(-5.71%)
May 11, 2020 6.475 6.830 6.050 6.440 8,737 -0.27(-4.02%)
May 08, 2020 6.625 6.710 6.180 6.710 8,500 +0.43(+6.85%)
May 07, 2020 6.360 6.410 6.090 6.280 15,955 +0.11(+1.78%)
May 06, 2020 6.430 6.690 6.160 6.170 23,758 -0.21(-3.29%)
May 05, 2020 6.640 6.690 6.263 6.380 21,648 +0.21(+3.32%)
May 04, 2020 6.355 6.720 5.990 6.175 19,733 +0.02(+0.41%)
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.