Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 2.80 | -0.02 | -0.71% | 2.79 | 2.84 | 2.64 | 379,626 |
| Jan 07 2025 | 2.82 | -0.07 | -2.42% | 2.89 | 3.05 | 2.74 | 579,636 |
| Jan 06 2025 | 2.89 | -0.18 | -5.86% | 3.09 | 3.09 | 2.87 | 486,388 |
| Jan 03 2025 | 3.07 | 0.22 | 7.72% | 2.85 | 3.18 | 2.82 | 699,676 |
| Jan 02 2025 | 2.85 | 0.08 | 2.89% | 2.81 | 2.96 | 2.79 | 525,417 |
| Dec 31 2024 | 2.77 | -0.05 | -1.77% | 2.83 | 2.86 | 2.68 | 364,077 |
| Dec 30 2024 | 2.82 | -0.10 | -3.42% | 2.89 | 2.895 | 2.78 | 273,767 |
| Dec 27 2024 | 2.92 | -0.13 | -4.26% | 3.09 | 3.09 | 2.86 | 418,491 |
| Dec 26 2024 | 3.05 | 0.12 | 4.10% | 2.91 | 3.08 | 2.86 | 291,008 |
| Dec 24 2024 | 2.93 | -0.08 | -2.66% | 3.00 | 3.00 | 2.86 | 292,587 |
| Dec 23 2024 | 3.01 | 0.02 | 0.67% | 3.01 | 3.035 | 2.825 | 361,854 |
| Dec 20 2024 | 2.99 | 0.18 | 6.41% | 2.77 | 3.03 | 2.75 | 932,240 |
| Dec 19 2024 | 2.81 | 0.05 | 1.81% | 2.81 | 2.859 | 2.65 | 381,287 |
| Dec 18 2024 | 2.76 | -0.18 | -6.12% | 2.95 | 2.99 | 2.68 | 587,912 |
| Dec 17 2024 | 2.94 | -0.08 | -2.65% | 3.01 | 3.06 | 2.84 | 531,617 |
| Dec 16 2024 | 3.02 | -0.01 | -0.33% | 3.04 | 3.28 | 3.00 | 703,223 |
| Dec 13 2024 | 3.03 | 0.05 | 1.68% | 2.98 | 3.10 | 2.81 | 809,560 |
| Dec 12 2024 | 2.98 | 0.02 | 0.68% | 3.14 | 3.46 | 2.95 | 1,448,524 |
| Dec 11 2024 | 2.96 | -0.02 | -0.67% | 2.98 | 3.04 | 2.75 | 1,028,719 |
| Dec 10 2024 | 2.98 | 0.26 | 9.56% | 2.78 | 3.045 | 2.7478 | 1,075,746 |
| Dec 09 2024 | 2.72 | 0.15 | 5.84% | 2.60 | 2.81 | 2.58 | 460,754 |
| Dec 06 2024 | 2.57 | 0.09 | 3.63% | 2.53 | 2.62 | 2.385 | 604,789 |
| Dec 05 2024 | 2.48 | -0.21 | -7.81% | 2.66 | 2.685 | 2.475 | 804,187 |
| Dec 04 2024 | 2.69 | 0.07 | 2.67% | 2.60 | 2.728 | 2.59 | 493,761 |
| Dec 03 2024 | 2.62 | -0.17 | -6.09% | 2.81 | 2.8499 | 2.57 | 1,042,199 |
| Dec 02 2024 | 2.79 | 0.08 | 2.95% | 2.75 | 2.85 | 2.55 | 3,673,362 |
| Nov 29 2024 | 2.71 | -0.01 | -0.37% | 2.76 | 2.80 | 2.68 | 364,835 |
| Nov 27 2024 | 2.72 | 0.07 | 2.64% | 2.69 | 2.74 | 2.58 | 1,109,049 |
| Nov 26 2024 | 2.65 | 0.01 | 0.38% | 2.65 | 2.775 | 2.56 | 1,413,404 |
| Nov 25 2024 | 2.64 | -0.17 | -6.05% | 2.84 | 2.89 | 2.62 | 525,864 |
| Nov 22 2024 | 2.81 | 0.12 | 4.46% | 2.68 | 2.85 | 2.65 | 403,796 |
| Nov 21 2024 | 2.69 | -0.10 | -3.58% | 2.80 | 2.8037 | 2.61 | 371,484 |
| Nov 20 2024 | 2.79 | -0.02 | -0.71% | 2.79 | 2.878 | 2.69 | 393,295 |
| Nov 19 2024 | 2.81 | -0.07 | -2.43% | 2.88 | 2.95 | 2.75 | 652,722 |
| Nov 18 2024 | 2.88 | -0.25 | -7.84% | 3.10 | 3.205 | 2.87 | 438,277 |
| Nov 15 2024 | 3.125 | -0.31 | -8.89% | 3.48 | 3.48 | 3.08 | 473,793 |
| Nov 14 2024 | 3.43 | -0.12 | -3.38% | 3.59 | 3.595 | 3.41 | 321,541 |
| Nov 13 2024 | 3.55 | -0.21 | -5.59% | 3.76 | 3.82 | 3.50 | 284,615 |
| Nov 12 2024 | 3.76 | -0.24 | -6.00% | 3.99 | 3.99 | 3.6946 | 258,501 |
| Nov 11 2024 | 4.00 | -0.02 | -0.50% | 4.04 | 4.095 | 3.96 | 244,492 |
| Nov 08 2024 | 4.02 | -0.08 | -1.95% | 4.09 | 4.1324 | 3.98 | 322,995 |
| Nov 07 2024 | 4.10 | -0.13 | -3.07% | 4.23 | 4.365 | 4.10 | 517,111 |
| Nov 06 2024 | 4.23 | 0.16 | 3.93% | 4.40 | 4.43 | 4.20 | 616,572 |
| Nov 05 2024 | 4.07 | -0.35 | -7.92% | 4.39 | 4.455 | 4.02 | 418,196 |
| Nov 04 2024 | 4.42 | 0.06 | 1.38% | 4.37 | 4.7417 | 4.37 | 233,931 |
| Nov 01 2024 | 4.36 | 0.07 | 1.63% | 4.34 | 4.42 | 4.21 | 261,952 |
| Oct 31 2024 | 4.29 | -0.25 | -5.51% | 4.56 | 4.56 | 4.28 | 260,833 |
| Oct 30 2024 | 4.54 | -0.08 | -1.73% | 4.61 | 4.78 | 4.50 | 171,015 |
| Oct 29 2024 | 4.62 | -0.16 | -3.35% | 4.75 | 4.78 | 4.52 | 243,479 |
| Oct 28 2024 | 4.78 | -0.01 | -0.21% | 4.79 | 4.90 | 4.73 | 244,424 |
| Oct 25 2024 | 4.79 | -0.12 | -2.44% | 4.96 | 5.105 | 4.7601 | 189,802 |
| Oct 24 2024 | 4.91 | 0.01 | 0.20% | 4.94 | 5.16 | 4.78 | 486,030 |
| Oct 23 2024 | 4.90 | -0.21 | -4.11% | 5.10 | 5.17 | 4.81 | 257,520 |
| Oct 22 2024 | 5.11 | -0.17 | -3.22% | 5.27 | 5.275 | 5.01 | 267,326 |
| Oct 21 2024 | 5.28 | -0.26 | -4.69% | 5.48 | 5.59 | 5.28 | 172,200 |
| Oct 18 2024 | 5.54 | 0.39 | 7.57% | 5.18 | 5.55 | 5.17 | 206,862 |
| Oct 17 2024 | 5.15 | -0.16 | -3.01% | 5.31 | 5.32 | 5.125 | 215,181 |
| Oct 16 2024 | 5.31 | -0.06 | -1.12% | 5.45 | 5.474 | 5.28 | 383,495 |
| Oct 15 2024 | 5.37 | 0.12 | 2.29% | 5.22 | 5.50 | 5.10 | 166,116 |
| Oct 14 2024 | 5.25 | 0.07 | 1.35% | 5.18 | 5.295 | 5.12 | 115,616 |
