Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 14.716 | -0.21 | -1.42% | 14.802 | 14.802 | 14.588 | 19,418,737 |
| Dec 19 2024 | 14.928 | 0.10 | 0.69% | 14.67 | 14.988 | 14.632 | 10,692,339 |
| Dec 18 2024 | 14.826 | 0.13 | 0.91% | 14.684 | 14.878 | 14.64 | 9,350,154 |
| Dec 17 2024 | 14.692 | -0.13 | -0.88% | 14.804 | 14.83 | 14.658 | 7,871,282 |
| Dec 16 2024 | 14.822 | -0.02 | -0.11% | 14.82 | 14.87 | 14.704 | 7,548,175 |
| Dec 13 2024 | 14.838 | 0.18 | 1.24% | 14.698 | 14.856 | 14.674 | 9,748,738 |
| Dec 12 2024 | 14.656 | -0.40 | -2.67% | 15.10 | 15.128 | 14.578 | 11,661,836 |
| Dec 11 2024 | 15.058 | -0.10 | -0.69% | 15.172 | 15.244 | 14.982 | 9,855,975 |
| Dec 10 2024 | 15.162 | 0.01 | 0.04% | 15.102 | 15.214 | 15.084 | 9,047,659 |
| Dec 09 2024 | 15.156 | 0.11 | 0.74% | 15.128 | 15.204 | 15.096 | 7,418,520 |
| Dec 06 2024 | 15.044 | -0.13 | -0.88% | 15.166 | 15.224 | 15.01 | 8,623,448 |
| Dec 05 2024 | 15.178 | 0.45 | 3.07% | 14.76 | 15.194 | 14.76 | 11,329,483 |
| Dec 04 2024 | 14.726 | 0.09 | 0.59% | 14.66 | 14.81 | 14.652 | 7,078,610 |
| Dec 03 2024 | 14.64 | 0.08 | 0.52% | 14.596 | 14.786 | 14.576 | 9,591,894 |
| Dec 02 2024 | 14.564 | -0.09 | -0.64% | 14.466 | 14.704 | 14.44 | 9,880,039 |
| Nov 29 2024 | 14.658 | 0.06 | 0.42% | 14.546 | 14.692 | 14.54 | 10,111,402 |
| Nov 28 2024 | 14.596 | 0.13 | 0.90% | 14.532 | 14.64 | 14.498 | 5,778,481 |
| Nov 27 2024 | 14.466 | 0.03 | 0.19% | 14.388 | 14.47 | 14.236 | 9,745,395 |
| Nov 26 2024 | 14.438 | -0.20 | -1.35% | 14.524 | 14.64 | 14.432 | 8,473,773 |
| Nov 25 2024 | 14.636 | -0.02 | -0.11% | 14.544 | 14.666 | 14.446 | 14,466,786 |
| Nov 22 2024 | 14.652 | -0.17 | -1.16% | 15.004 | 15.028 | 14.488 | 14,064,486 |
| Nov 21 2024 | 14.824 | -0.08 | -0.54% | 14.906 | 14.952 | 14.732 | 8,247,070 |
| Nov 20 2024 | 14.904 | -0.05 | -0.31% | 15.034 | 15.092 | 14.856 | 7,661,284 |
| Nov 19 2024 | 14.95 | -0.14 | -0.95% | 15.088 | 15.244 | 14.712 | 8,885,323 |
| Nov 18 2024 | 15.094 | 0.12 | 0.77% | 14.99 | 15.108 | 14.984 | 7,965,673 |
| Nov 15 2024 | 14.978 | 0.14 | 0.96% | 14.766 | 15.032 | 14.766 | 10,992,998 |
| Nov 14 2024 | 14.836 | -0.01 | -0.07% | 14.682 | 14.858 | 14.536 | 8,725,733 |
| Nov 13 2024 | 14.846 | 0.00 | 0.00% | 14.846 | 14.846 | 14.846 | 0.00 |
| Nov 12 2024 | 14.846 | -0.26 | -1.75% | 15.026 | 15.078 | 14.826 | 9,971,768 |
| Nov 11 2024 | 15.11 | 0.12 | 0.80% | 15.06 | 15.174 | 15.036 | 8,530,172 |
| Nov 08 2024 | 14.99 | 0.01 | 0.04% | 14.98 | 15.072 | 14.874 | 8,333,781 |
| Nov 07 2024 | 14.984 | -0.19 | -1.28% | 15.266 | 15.378 | 14.984 | 14,125,385 |
| Nov 06 2024 | 15.178 | -0.44 | -2.84% | 15.652 | 15.87 | 15.106 | 15,383,797 |
| Nov 05 2024 | 15.622 | -0.23 | -1.44% | 15.892 | 15.918 | 15.608 | 10,215,536 |
| Nov 04 2024 | 15.85 | 0.12 | 0.75% | 15.68 | 15.916 | 15.674 | 7,821,819 |
| Nov 01 2024 | 15.732 | 0.06 | 0.37% | 15.664 | 15.82 | 15.63 | 9,456,961 |
| Oct 31 2024 | 15.674 | 0.12 | 0.77% | 14.81 | 15.866 | 14.65 | 16,635,275 |
| Oct 30 2024 | 15.554 | -0.19 | -1.22% | 15.68 | 15.696 | 15.382 | 7,301,793 |
| Oct 29 2024 | 15.746 | -0.04 | -0.23% | 15.85 | 15.962 | 15.71 | 6,626,353 |
| Oct 28 2024 | 15.782 | 0.10 | 0.66% | 15.788 | 15.838 | 15.502 | 6,329,068 |
| Oct 25 2024 | 15.678 | 0.15 | 0.97% | 15.594 | 15.788 | 15.556 | 6,721,048 |
| Oct 24 2024 | 15.528 | -0.06 | -0.40% | 15.55 | 15.716 | 15.528 | 6,729,329 |
| Oct 23 2024 | 15.59 | -0.09 | -0.59% | 15.64 | 15.724 | 15.564 | 5,629,313 |
| Oct 22 2024 | 15.682 | -0.20 | -1.23% | 15.76 | 15.762 | 15.514 | 7,535,913 |
| Oct 21 2024 | 15.878 | -0.10 | -0.64% | 15.906 | 16.01 | 15.862 | 6,005,204 |
| Oct 18 2024 | 15.98 | 0.00 | -0.03% | 15.944 | 16.05 | 15.852 | 8,000,121 |
| Oct 17 2024 | 15.984 | 0.13 | 0.82% | 15.91 | 16.132 | 15.898 | 8,523,013 |
| Oct 16 2024 | 15.854 | -0.15 | -0.91% | 15.95 | 16.00 | 15.66 | 7,860,575 |
| Oct 15 2024 | 16.00 | 0.05 | 0.29% | 15.986 | 16.04 | 15.826 | 11,113,111 |
| Oct 14 2024 | 15.954 | 0.00 | 0.03% | 15.954 | 15.99 | 15.848 | 4,480,256 |
| Oct 11 2024 | 15.95 | 0.17 | 1.05% | 15.752 | 15.95 | 15.722 | 9,701,853 |
| Oct 10 2024 | 15.784 | 0.13 | 0.84% | 15.626 | 15.90 | 15.612 | 10,291,907 |
| Oct 09 2024 | 15.652 | -0.40 | -2.48% | 15.93 | 15.93 | 15.424 | 13,702,440 |
| Oct 08 2024 | 16.05 | -0.11 | -0.66% | 16.05 | 16.134 | 15.982 | 6,818,838 |
| Oct 07 2024 | 16.156 | 0.15 | 0.94% | 16.104 | 16.182 | 15.922 | 6,790,386 |
| Oct 04 2024 | 16.006 | 0.19 | 1.19% | 15.81 | 16.122 | 15.80 | 9,249,029 |
| Oct 03 2024 | 15.818 | -0.15 | -0.94% | 15.936 | 15.956 | 15.682 | 6,451,215 |
| Oct 02 2024 | 15.968 | 0.00 | 0.00% | 15.956 | 16.14 | 15.832 | 7,980,771 |
| Oct 01 2024 | 15.968 | -0.31 | -1.88% | 16.362 | 16.372 | 15.828 | 11,268,139 |
| Sep 30 2024 | 16.274 | -0.26 | -1.55% | 16.444 | 16.478 | 16.196 | 12,018,128 |
| Sep 27 2024 | 16.53 | -0.08 | -0.46% | 16.53 | 16.714 | 16.492 | 8,073,618 |
| Sep 26 2024 | 16.606 | 0.32 | 1.94% | 16.37 | 16.616 | 16.304 | 8,486,133 |
| Sep 25 2024 | 16.29 | -0.28 | -1.68% | 16.468 | 16.506 | 16.224 | 9,535,110 |
| Sep 24 2024 | 16.568 | 0.02 | 0.15% | 16.58 | 16.68 | 16.508 | 8,361,987 |
| Sep 23 2024 | 16.544 | -0.14 | -0.86% | 16.716 | 16.742 | 16.312 | 7,041,340 |
