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, 2016 8.050 8.290 8.050 8.172 2,613 +0.18(+2.28%)
May 27, 2016 7.990 7.990 7.990 0 +0.17(+2.24%)
May 26, 2016 7.770 7.850 7.770 7.815 27,042 +0.24(+3.10%)
May 25, 2016 7.620 7.650 7.510 7.580 2,814 -0.01(-0.13%)
May 24, 2016 7.570 7.610 7.550 7.590 13,507 +0.00(+0.00%)
May 23, 2016 7.640 7.640 7.540 7.590 4,349 -0.12(-1.49%)
May 20, 2016 7.690 7.760 7.630 7.705 5,962 -0.00(-0.06%)
May 19, 2016 7.660 7.730 7.660 7.710 6,782 -0.45(-5.51%)
May 18, 2016 8.255 8.280 8.120 8.160 21,042 +0.57(+7.44%)
May 17, 2016 7.640 7.670 7.580 7.595 16,588 +0.10(+1.40%)
May 16, 2016 7.590 7.590 7.400 7.490 9,441 +0.07(+0.94%)
May 13, 2016 7.420 7.480 7.420 7.420 10,955 -0.11(-1.40%)
May 12, 2016 7.590 7.590 7.340 7.525 3,566 -0.24(-3.15%)
May 11, 2016 7.694 7.770 7.590 7.770 6,678 +0.08(+1.04%)
May 10, 2016 7.580 7.690 7.550 7.690 40,062 +0.23(+3.08%)
May 09, 2016 7.570 7.580 7.440 7.460 27,891 -0.30(-3.87%)
May 06, 2016 7.670 7.780 7.670 7.760 3,835 -0.10(-1.27%)
May 05, 2016 7.750 7.880 7.750 7.860 8,589 +0.11(+1.42%)
May 04, 2016 7.830 7.850 7.660 7.750 6,033 -0.08(-1.02%)
May 03, 2016 7.820 7.910 7.750 7.830 42,607 -0.08(-0.95%)
May 02, 2016 7.960 7.970 7.840 7.905 5,317 -0.12(-1.56%)
Apr 29, 2016 8.490 8.490 7.990 8.030 13,737 -0.05(-0.62%)
Apr 28, 2016 8.070 8.160 8.000 8.080 8,600 -0.23(-2.77%)
Apr 27, 2016 8.220 8.310 8.220 8.310 4,080 +0.13(+1.59%)
Apr 26, 2016 8.135 8.200 8.110 8.180 10,067 +0.00(+0.00%)
Apr 25, 2016 8.220 8.260 8.150 8.180 9,410 -0.20(-2.39%)
Apr 22, 2016 8.380 8.380 8.380 8.380 4,029 +0.14(+1.70%)
Apr 21, 2016 8.300 8.300 8.170 8.240 3,825 +0.14(+1.73%)
Apr 20, 2016 7.980 8.150 7.860 8.100 83,445 +0.29(+3.71%)
Apr 19, 2016 7.890 7.920 7.810 7.810 11,064 +0.18(+2.36%)
Apr 18, 2016 7.630 7.770 7.630 7.630 7,911 -0.06(-0.78%)
Apr 15, 2016 7.650 7.730 7.650 7.690 5,024 -0.21(-2.66%)
Apr 14, 2016 7.940 7.970 7.900 7.900 8,962 +0.03(+0.41%)
Apr 13, 2016 7.870 7.900 7.840 7.868 36,049 +0.13(+1.65%)
Apr 12, 2016 7.590 7.750 7.590 7.740 30,405 +0.26(+3.48%)
Apr 11, 2016 7.520 7.520 7.440 7.480 13,354 -0.09(-1.19%)
Apr 08, 2016 7.500 7.570 7.500 7.570 22,222 +0.34(+4.70%)
Apr 07, 2016 7.260 7.290 7.130 7.230 12,220 +0.11(+1.54%)
Apr 06, 2016 7.000 7.120 6.960 7.120 35,551 +0.09(+1.28%)
Apr 05, 2016 7.010 7.060 6.940 7.030 47,183 -0.22(-3.03%)
Apr 04, 2016 7.330 7.330 7.210 7.250 12,660 -0.11(-1.49%)
Apr 01, 2016 7.160 7.360 7.160 7.360 20,258 -0.22(-2.90%)
Mar 31, 2016 7.650 7.650 7.550 7.580 5,957 +0.08(+1.07%)
Mar 30, 2016 7.500 7.535 7.480 7.500 6,837 -0.09(-1.25%)
Mar 29, 2016 7.540 7.600 7.450 7.595 12,871 -0.17(-2.25%)
Mar 28, 2016 7.730 7.770 7.570 7.770 3,829 +0.07(+0.91%)
Mar 24, 2016 7.700 7.700 7.700 0 -0.23(-2.96%)
Mar 23, 2016 7.990 8.020 7.920 7.935 14,212 -0.29(-3.47%)
Mar 22, 2016 8.240 8.260 8.210 8.220 3,724 -0.25(-2.95%)
Mar 21, 2016 8.360 8.480 8.360 8.470 1,549 +0.10(+1.17%)
Mar 18, 2016 8.420 8.420 8.340 8.372 4,063 +0.01(+0.14%)
Mar 17, 2016 8.260 8.530 8.210 8.360 44,519 +0.18(+2.20%)
Mar 16, 2016 8.010 8.210 7.954 8.180 20,718 +0.17(+2.19%)
Mar 15, 2016 8.030 8.030 7.960 8.005 15,859 -0.21(-2.50%)
Mar 14, 2016 8.130 8.210 8.060 8.210 4,272 +0.03(+0.37%)
Mar 11, 2016 8.180 8.250 8.180 8.180 4,032 +0.02(+0.25%)
Mar 10, 2016 8.190 8.190 8.050 8.160 12,482 -0.05(-0.61%)
Mar 09, 2016 8.120 8.210 8.120 8.210 4,149 +0.06(+0.67%)
Mar 08, 2016 8.250 8.340 8.155 8.155 21,949 -0.32(-3.72%)
Mar 07, 2016 8.350 8.470 8.260 8.470 22,676 -0.07(-0.82%)
Mar 04, 2016 8.490 8.590 8.480 8.540 20,743 +0.64(+8.10%)
Mar 03, 2016 7.830 7.900 7.830 7.900 10,527 +0.32(+4.22%)
Mar 02, 2016 7.460 7.580 7.440 7.580 25,285 +0.16(+2.16%)
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.