KludeIn I Acquisition Cor... (INKA)
NASDAQ: INKA
· Real-Time Price · USD
10.42
0.28 (2.71%)
At close: Mar 23, 2023, 8:59 PM
INKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2023 | 10.06 | 14.84 | 10.00 | 10.42 | 10.42 | 2.76% | 166,739 |
| Mar 22, 2023 | 10.10 | 10.87 | 9.96 | 10.14 | 10.15 | 0.90% | 77,406 |
| Mar 21, 2023 | 10.50 | 10.84 | 10.02 | 10.05 | 10.05 | -4.10% | 94,317 |
| Mar 20, 2023 | 10.72 | 10.98 | 10.48 | 10.48 | 10.48 | -2.78% | 29,568 |
| Mar 17, 2023 | 10.36 | 10.94 | 10.02 | 10.78 | 10.78 | 3.75% | 43,265 |
| Mar 16, 2023 | 10.43 | 11.41 | 9.95 | 10.39 | 10.39 | 2.87% | 119,955 |
| Mar 15, 2023 | 10.01 | 10.49 | 9.65 | 10.10 | 10.10 | -3.16% | 60,748 |
| Mar 14, 2023 | 10.37 | 10.45 | 10.37 | 10.43 | 10.43 | 0.19% | 70,820 |
| Mar 13, 2023 | 10.37 | 10.42 | 10.37 | 10.41 | 10.41 | 0.10% | 101,029 |
| Mar 10, 2023 | 10.42 | 10.43 | 10.38 | 10.40 | 10.40 | -0.29% | 42,617 |
| Mar 9, 2023 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | -0.10% | 77,722 |
| Mar 8, 2023 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | 0.00% | 31,569 |
| Mar 7, 2023 | 10.45 | 10.45 | 10.43 | 10.44 | 10.44 | 0.00% | 2,976 |
| Mar 6, 2023 | 10.43 | 10.45 | 10.42 | 10.44 | 10.44 | 0.00% | 16,308 |
| Mar 3, 2023 | 10.44 | 10.44 | 10.40 | 10.44 | 10.44 | 0.19% | 49,971 |
| Mar 2, 2023 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 0.19% | 5,089 |
| Mar 1, 2023 | 10.41 | 10.50 | 10.38 | 10.40 | 10.40 | -0.29% | 127,527 |
| Feb 28, 2023 | 10.52 | 10.52 | 10.42 | 10.43 | 10.43 | -1.04% | 31,660 |
| Feb 27, 2023 | 10.55 | 10.55 | 10.52 | 10.54 | 10.54 | -0.09% | 5,758 |
| Feb 24, 2023 | 10.61 | 10.61 | 10.55 | 10.55 | 10.55 | -0.66% | 4,728 |