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 (%)
May 31, 2017 9.090 9.140 9.070 9.100 22,096 -0.03(-0.35%)
May 30, 2017 9.110 9.200 9.060 9.132 4,212 -0.14(-1.49%)
May 26, 2017 9.210 9.270 9.190 9.270 7,557 +0.05(+0.54%)
May 25, 2017 9.330 9.330 9.170 9.220 16,025 -0.23(-2.43%)
May 24, 2017 9.470 9.470 9.400 9.450 3,563 -0.07(-0.74%)
May 23, 2017 9.470 9.520 9.470 9.520 30,328 +0.00(+0.05%)
May 22, 2017 9.520 9.540 9.500 9.515 6,220 +0.03(+0.26%)
May 19, 2017 9.450 9.510 9.450 9.490 8,082 +0.22(+2.37%)
May 18, 2017 9.190 9.300 9.190 9.270 8,628 +0.03(+0.32%)
May 17, 2017 9.260 9.310 9.240 9.240 6,835 -0.11(-1.18%)
May 16, 2017 9.323 9.360 9.310 9.350 4,802 -0.25(-2.60%)
May 15, 2017 9.610 9.660 9.600 9.600 18,753 -0.05(-0.52%)
May 12, 2017 9.640 9.680 9.550 9.650 10,628 +0.01(+0.05%)
May 11, 2017 9.620 9.770 9.620 9.645 9,089 -0.02(-0.21%)
May 10, 2017 9.580 9.688 9.580 9.665 10,397 +0.12(+1.26%)
May 09, 2017 9.530 9.570 9.530 9.545 11,080 -0.10(-0.99%)
May 08, 2017 9.660 9.660 9.590 9.640 7,275 +0.14(+1.47%)
May 05, 2017 9.500 9.540 9.496 9.500 16,793 +0.09(+0.96%)
May 04, 2017 9.480 9.510 9.320 9.410 17,569 -0.16(-1.67%)
May 03, 2017 9.580 9.580 9.450 9.570 18,194 +0.08(+0.84%)
May 02, 2017 9.500 9.580 9.470 9.490 19,022 +0.00(+0.00%)
May 01, 2017 9.440 9.490 9.440 9.490 3,155 -0.07(-0.73%)
Apr 28, 2017 9.550 9.590 9.540 9.560 4,986 +0.01(+0.05%)
Apr 27, 2017 9.550 9.560 9.510 9.555 6,435 +0.00(+0.05%)
Apr 26, 2017 9.550 9.580 9.520 9.550 6,179 -0.05(-0.52%)
Apr 25, 2017 9.500 9.600 9.500 9.600 9,726 +0.05(+0.52%)
Apr 24, 2017 9.540 9.550 9.520 9.550 11,915 -0.02(-0.21%)
Apr 21, 2017 9.570 9.570 9.490 9.570 14,195 +0.04(+0.46%)
Apr 20, 2017 9.530 9.550 9.520 9.526 7,078 -0.02(-0.25%)
Apr 19, 2017 9.620 9.740 9.510 9.550 25,855 -0.09(-0.96%)
Apr 18, 2017 9.710 9.710 9.600 9.643 48,212 -0.09(-0.89%)
Apr 17, 2017 9.720 9.760 9.680 9.730 27,906 -0.06(-0.66%)
Apr 13, 2017 9.810 9.850 9.750 9.795 5,223 -0.26(-2.54%)
Apr 12, 2017 9.980 10.08 9.960 10.05 10,628 -0.09(-0.89%)
Apr 11, 2017 10.05 10.14 9.998 10.14 15,918 -0.02(-0.20%)
Apr 10, 2017 10.10 10.16 10.07 10.16 11,374 -0.05(-0.49%)
Apr 07, 2017 10.15 10.21 10.15 10.21 6,022 +0.37(+3.76%)
Apr 06, 2017 9.803 9.900 9.780 9.840 2,916 +0.08(+0.82%)
Apr 05, 2017 9.740 9.820 9.720 9.760 14,260 -0.25(-2.50%)
Apr 04, 2017 9.890 10.01 9.890 10.01 5,660 +0.11(+1.11%)
Apr 03, 2017 10.25 10.25 9.870 9.900 6,891 +0.03(+0.30%)
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%)
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.