(INQQ)
AMEX: INQQ
· Real-Time Price · USD
16.43
0.05 (0.28%)
At close: Aug 22, 2025, 3:59 PM
16.08
-2.13%
After-hours: Aug 22, 2025, 05:29 PM EDT
INQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.28 | 16.43 | 16.25 | 16.35 | 16.35 | -0.18% | 15,381 |
| Aug 21, 2025 | 16.45 | 16.45 | 16.36 | 16.38 | 16.38 | -0.61% | 7,242 |
| Aug 20, 2025 | 16.46 | 16.49 | 16.33 | 16.48 | 16.48 | 0.12% | 20,447 |
| Aug 19, 2025 | 16.45 | 16.49 | 16.44 | 16.46 | 16.46 | 1.29% | 31,330 |
| Aug 18, 2025 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | 1.50% | 8,003 |
| Aug 15, 2025 | 15.94 | 16.08 | 15.93 | 16.01 | 16.01 | 0.69% | 8,608 |
| Aug 14, 2025 | 15.91 | 15.96 | 15.86 | 15.90 | 15.90 | -1.00% | 12,500 |
| Aug 13, 2025 | 15.98 | 16.14 | 15.93 | 16.06 | 16.06 | 1.58% | 7,218 |
| Aug 12, 2025 | 15.76 | 15.86 | 15.69 | 15.81 | 15.81 | 0.19% | 13,036 |
| Aug 11, 2025 | 15.81 | 15.83 | 15.75 | 15.78 | 15.78 | 0.77% | 10,100 |
| Aug 8, 2025 | 15.59 | 15.72 | 15.58 | 15.66 | 15.66 | -0.76% | 25,545 |
| Aug 7, 2025 | 15.77 | 15.85 | 15.70 | 15.78 | 15.78 | 1.68% | 14,633 |
| Aug 6, 2025 | 15.71 | 15.71 | 15.51 | 15.52 | 15.52 | -0.32% | 18,900 |
| Aug 5, 2025 | 15.67 | 15.69 | 15.51 | 15.57 | 15.57 | -0.83% | 29,822 |
| Aug 4, 2025 | 15.82 | 15.84 | 15.62 | 15.70 | 15.70 | -0.32% | 29,300 |
| Aug 1, 2025 | 15.73 | 15.82 | 15.70 | 15.75 | 15.75 | 0.00% | 16,036 |
| Jul 31, 2025 | 15.80 | 15.89 | 15.75 | 15.75 | 15.75 | 0.64% | 18,226 |
| Jul 30, 2025 | 15.81 | 15.81 | 15.65 | 15.65 | 15.65 | -2.25% | 54,006 |
| Jul 29, 2025 | 16.05 | 16.08 | 15.98 | 16.01 | 16.01 | 0.19% | 10,000 |
| Jul 28, 2025 | 16.00 | 16.00 | 15.92 | 15.98 | 15.98 | -0.87% | 16,633 |