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 (%)
May 31, 2019 8.000 8.025 7.920 7.950 20,000 -0.30(-3.64%)
May 30, 2019 8.240 8.255 8.150 8.250 32,759 +0.15(+1.85%)
May 29, 2019 8.120 8.160 8.050 8.100 260,410 -0.02(-0.25%)
May 28, 2019 8.170 8.210 8.090 8.120 19,798 -0.11(-1.34%)
May 24, 2019 8.230 8.260 8.200 8.230 16,400 -0.21(-2.55%)
May 23, 2019 8.420 8.470 8.420 8.445 28,066 -0.46(-5.11%)
May 22, 2019 8.908 8.960 8.890 8.900 46,037 +0.07(+0.79%)
May 21, 2019 8.830 8.900 8.830 8.830 14,455 -0.23(-2.59%)
May 20, 2019 9.037 9.070 9.037 9.065 1,051 -0.02(-0.17%)
May 17, 2019 9.050 9.110 9.050 9.080 4,200 +0.02(+0.22%)
May 16, 2019 9.000 9.180 9.000 9.060 3,082 +0.00(+0.00%)
May 15, 2019 9.150 9.170 9.060 9.060 1,883 -0.21(-2.27%)
May 14, 2019 9.180 9.270 9.090 9.270 4,462 +0.02(+0.22%)
May 13, 2019 9.200 9.400 9.200 9.250 5,005 +0.30(+3.35%)
May 10, 2019 9.010 9.070 8.950 8.950 8,300 +0.08(+0.90%)
May 09, 2019 8.870 9.010 8.870 8.870 6,195 -0.31(-3.38%)
May 08, 2019 9.180 9.180 9.140 9.180 8,972 -0.06(-0.65%)
May 07, 2019 9.210 9.240 9.138 9.240 4,917 -0.31(-3.25%)
May 06, 2019 9.515 9.550 9.410 9.550 2,171 +0.03(+0.26%)
May 03, 2019 9.500 9.550 9.500 9.525 3,200 +0.12(+1.33%)
May 02, 2019 9.510 9.650 9.400 9.400 3,216 -0.04(-0.42%)
May 01, 2019 9.535 9.710 9.360 9.440 61,028 -0.12(-1.26%)
Apr 30, 2019 9.560 9.670 9.450 9.560 34,575 -0.03(-0.26%)
Apr 29, 2019 9.520 9.650 9.520 9.585 3,767 +0.10(+1.00%)
Apr 26, 2019 9.576 9.610 9.440 9.490 6,500 +0.14(+1.50%)
Apr 25, 2019 9.400 9.550 9.350 9.350 2,843 -0.09(-0.95%)
Apr 24, 2019 9.525 9.610 9.440 9.440 4,472 -0.22(-2.33%)
Apr 23, 2019 9.600 9.730 9.600 9.665 8,275 +0.21(+2.28%)
Apr 22, 2019 9.350 9.500 9.350 9.450 4,658 +0.15(+1.61%)
Apr 18, 2019 9.300 9.390 9.300 9.300 3,100 -0.01(-0.11%)
Apr 17, 2019 9.350 9.360 9.300 9.310 58,877 +0.02(+0.22%)
Apr 16, 2019 9.285 9.326 9.250 9.290 5,132 -0.10(-1.06%)
Apr 15, 2019 9.360 9.390 9.360 9.390 2,883 +0.17(+1.79%)
Apr 12, 2019 9.250 9.250 9.210 9.225 1,500 -0.12(-1.34%)
Apr 11, 2019 9.400 9.400 9.250 9.350 667 -0.14(-1.48%)
Apr 10, 2019 9.495 9.520 9.490 9.490 2,685 -0.09(-0.94%)
Apr 09, 2019 9.540 9.630 9.540 9.580 4,711 -0.02(-0.21%)
Apr 08, 2019 9.450 9.600 9.450 9.600 1,193 +0.12(+1.27%)
Apr 05, 2019 9.418 9.480 9.410 9.480 4,700 +0.10(+1.07%)
Apr 04, 2019 9.380 9.380 9.380 9.380 10,443 -0.30(-3.10%)
Apr 03, 2019 9.730 9.740 9.670 9.680 96,024 +0.01(+0.10%)
Apr 02, 2019 9.770 9.800 9.670 9.670 4,149 +0.06(+0.68%)
Apr 01, 2019 9.545 9.640 9.545 9.605 5,840 +0.11(+1.11%)
Mar 29, 2019 9.480 9.500 9.470 9.500 2,000 +0.05(+0.53%)
Mar 28, 2019 9.510 9.510 9.450 9.450 948 +0.00(+0.00%)
Mar 27, 2019 9.640 9.640 9.270 9.450 2,262 -0.03(-0.32%)
Mar 26, 2019 9.430 9.520 9.430 9.480 9,404 +0.06(+0.64%)
Mar 25, 2019 9.383 9.460 9.383 9.420 3,788 -0.07(-0.74%)
Mar 22, 2019 9.480 9.570 9.390 9.490 2,700 +0.05(+0.53%)
Mar 21, 2019 9.410 9.440 9.270 9.440 3,056 -0.05(-0.58%)
Mar 20, 2019 9.335 9.495 9.240 9.495 5,299 +0.14(+1.54%)
Mar 19, 2019 9.510 9.510 9.350 9.351 4,032 +0.00(+0.01%)
Mar 18, 2019 9.457 9.540 9.350 9.350 3,563 -0.22(-2.30%)
Mar 15, 2019 9.494 9.580 9.430 9.570 4,900 +0.35(+3.80%)
Mar 14, 2019 9.275 9.275 9.220 9.220 3,570 -0.23(-2.43%)
Mar 13, 2019 9.470 9.470 9.410 9.450 3,549 +0.15(+1.61%)
Mar 12, 2019 9.305 9.330 9.250 9.300 44,560 -0.07(-0.80%)
Mar 11, 2019 9.250 9.420 9.250 9.375 2,867 +0.04(+0.37%)
Mar 08, 2019 9.310 9.380 9.310 9.340 3,300 -0.12(-1.32%)
Mar 07, 2019 9.525 9.525 9.465 9.465 5,968 -0.09(-0.94%)
Mar 06, 2019 9.600 9.600 9.500 9.555 2,553 -0.18(-1.80%)
Mar 05, 2019 9.678 9.730 9.678 9.730 710 -0.07(-0.71%)
Mar 04, 2019 9.770 9.800 9.650 9.800 2,033 +0.04(+0.36%)
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.