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

Inpex Holdings Inc (OP: IPXHY )

15.19 +0.17 (+1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 6.380 6.620 6.120 6.150 12,200 -0.21(-3.26%)
Apr 30, 2020 6.460 6.614 6.230 6.357 33,313 -0.09(-1.36%)
Apr 29, 2020 6.310 6.480 6.310 6.445 24,718 +0.28(+4.46%)
Apr 28, 2020 5.870 6.530 5.870 6.170 18,818 +0.03(+0.45%)
Apr 27, 2020 6.380 6.570 5.860 6.143 27,304 +0.05(+0.86%)
Apr 24, 2020 6.100 6.100 6.000 6.090 29,300 +0.15(+2.53%)
Apr 23, 2020 5.795 6.450 5.720 5.940 24,411 +0.12(+2.06%)
Apr 22, 2020 5.230 6.080 5.230 5.820 27,498 +0.26(+4.68%)
Apr 21, 2020 5.543 6.230 5.490 5.560 48,147 -0.16(-2.80%)
Apr 20, 2020 5.895 6.310 5.540 5.720 135,719 -0.13(-2.22%)
Apr 17, 2020 6.025 6.260 5.750 5.850 119,900 +0.07(+1.21%)
Apr 16, 2020 6.520 6.520 5.680 5.780 71,373 +0.11(+1.94%)
Apr 15, 2020 5.940 6.260 5.590 5.670 25,978 -0.23(-3.90%)
Apr 14, 2020 6.010 6.100 5.810 5.900 147,259 -0.23(-3.75%)
Apr 13, 2020 6.150 6.540 5.720 6.130 43,515 +0.26(+4.43%)
Apr 09, 2020 5.921 6.316 5.870 5.870 42,200 -0.19(-3.14%)
Apr 08, 2020 5.740 6.070 5.740 6.060 116,425 +0.11(+1.85%)
Apr 07, 2020 6.244 6.244 5.830 5.950 161,361 -0.13(-2.14%)
Apr 06, 2020 5.920 6.190 5.700 6.080 156,202 +0.37(+6.48%)
Apr 03, 2020 5.770 5.900 5.690 5.710 201,000 -0.19(-3.29%)
Apr 02, 2020 5.591 6.140 5.300 5.904 161,121 +0.61(+11.55%)
Apr 01, 2020 5.190 5.970 5.190 5.293 58,770 -0.17(-3.07%)
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%)
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.