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 28, 2021 6.900 6.900 6.808 6.880 41,459 +0.10(+1.55%)
May 27, 2021 6.770 6.840 6.770 6.775 2,502 -0.07(-1.09%)
May 26, 2021 6.985 6.985 6.850 6.850 461 -0.28(-3.98%)
May 25, 2021 6.990 7.134 6.980 7.134 28,653 +0.08(+1.19%)
May 24, 2021 6.750 7.170 6.750 7.050 18,780 +0.10(+1.44%)
May 21, 2021 6.950 6.950 6.867 6.950 29,270 -0.31(-4.27%)
May 20, 2021 7.250 7.435 7.135 7.260 3,961 +0.02(+0.28%)
May 19, 2021 7.270 7.400 7.240 7.240 2,684 -0.16(-2.16%)
May 18, 2021 7.505 7.588 7.400 7.400 1,318 +0.04(+0.54%)
May 17, 2021 7.440 7.440 7.360 7.360 1,928 +0.15(+2.01%)
May 14, 2021 7.240 7.240 7.170 7.215 1,153 -0.12(-1.57%)
May 13, 2021 7.312 7.350 7.290 7.330 4,032 +0.11(+1.52%)
May 12, 2021 7.400 7.490 7.220 7.220 31,635 -0.30(-3.99%)
May 11, 2021 7.350 7.530 7.350 7.520 1,158,814 +0.12(+1.62%)
May 10, 2021 7.489 7.620 7.400 7.400 18,262 +0.16(+2.21%)
May 07, 2021 7.360 7.360 7.240 7.240 3,228 +0.32(+4.62%)
May 06, 2021 6.820 6.920 6.820 6.920 3,043 +0.14(+2.06%)
May 03, 2021 6.780 6.780 6.780 53 +0.00(+0.00%)
Apr 28, 2021 6.780 6.780 6.780 0 +0.30(+4.61%)
Apr 27, 2021 6.670 6.670 6.481 6.481 5,247 -0.34(-4.97%)
Apr 23, 2021 6.820 6.820 6.820 0 +0.14(+2.07%)
Apr 22, 2021 6.682 6.682 6.682 6.682 508 -0.03(-0.42%)
Apr 21, 2021 6.710 6.710 6.710 6.710 685 -0.12(-1.76%)
Apr 20, 2021 6.990 6.990 6.830 6.830 370 -0.13(-1.87%)
Apr 19, 2021 7.000 7.000 6.960 6.960 561 -0.04(-0.57%)
Apr 16, 2021 7.000 7.085 6.990 7.000 7,100 +0.20(+2.94%)
Apr 15, 2021 6.800 6.800 6.800 13 +0.00(+0.00%)
Apr 14, 2021 6.860 6.860 6.800 6.800 2,329 +0.21(+3.22%)
Apr 13, 2021 6.588 6.588 6.588 6.588 266 -0.10(-1.52%)
Apr 12, 2021 6.690 6.690 6.690 6.690 1,025 -0.16(-2.34%)
Apr 09, 2021 7.030 7.030 6.850 6.850 700 -0.14(-2.00%)
Apr 08, 2021 7.190 7.190 6.910 6.990 931 +0.07(+1.01%)
Apr 07, 2021 6.970 6.970 6.900 6.920 2,363 +0.00(+0.00%)
Apr 06, 2021 6.748 6.920 6.748 6.920 1,789 +0.10(+1.47%)
Apr 05, 2021 6.810 6.820 6.810 6.820 321 -0.07(-1.02%)
Apr 01, 2021 6.970 6.970 6.890 6.890 1,500 -0.13(-1.85%)
Mar 30, 2021 7.020 7.020 7.020 0 +0.05(+0.72%)
Mar 29, 2021 6.830 7.105 6.830 6.970 598 -0.24(-3.33%)
Mar 26, 2021 7.210 7.210 7.210 14 +0.00(+0.00%)
Mar 25, 2021 7.105 7.210 6.995 7.210 2,275 +0.13(+1.84%)
Mar 24, 2021 7.080 7.080 7.080 40 +0.00(+0.00%)
Mar 23, 2021 7.080 7.080 7.080 7.080 260 -0.31(-4.19%)
Mar 22, 2021 7.390 7.390 7.390 7.390 560 +0.28(+3.94%)
Mar 19, 2021 7.276 7.300 7.110 7.110 3,000 -0.21(-2.87%)
Mar 18, 2021 7.320 7.320 7.320 7.320 20,340 -0.18(-2.40%)
Mar 17, 2021 7.500 7.500 7.500 73 +0.00(+0.00%)
Mar 16, 2021 7.630 7.760 7.500 7.500 3,457 -0.08(-1.06%)
Mar 15, 2021 7.580 7.580 7.580 7.580 155 +0.05(+0.68%)
Mar 12, 2021 7.529 7.529 7.529 7.529 100 +0.28(+3.85%)
Mar 10, 2021 7.250 7.250 7.250 0 -0.41(-5.35%)
Mar 09, 2021 7.490 7.670 7.490 7.660 4,970 +0.03(+0.39%)
Mar 08, 2021 7.630 7.630 7.630 7.630 456 -0.04(-0.52%)
Mar 05, 2021 7.600 7.670 7.600 7.670 5,000 +0.27(+3.65%)
Mar 04, 2021 7.300 7.410 7.300 7.400 39,316 +0.28(+3.93%)
Mar 03, 2021 7.120 7.120 7.000 7.120 415 -0.21(-2.80%)
Mar 02, 2021 7.325 7.325 7.325 7.325 1,393 -0.12(-1.68%)
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.