Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 5.74 | -0.03 | -0.52% | 5.67 | 5.825 | 5.55 | 212,896 |
| Jul 16 2024 | 5.77 | 0.31 | 5.68% | 5.56 | 5.80 | 5.51 | 435,067 |
| Jul 15 2024 | 5.46 | 0.31 | 6.02% | 5.22 | 5.505 | 5.165 | 467,704 |
| Jul 12 2024 | 5.15 | 0.09 | 1.78% | 5.10 | 5.235 | 5.015 | 380,219 |
| Jul 11 2024 | 5.06 | 0.44 | 9.52% | 4.77 | 5.10 | 4.725 | 443,797 |
| Jul 10 2024 | 4.62 | 0.03 | 0.65% | 4.64 | 4.68 | 4.58 | 152,409 |
| Jul 09 2024 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 4.47 | 188,432 |
| Jul 08 2024 | 4.60 | 0.11 | 2.56% | 4.52 | 4.70 | 4.52 | 287,551 |
| Jul 05 2024 | 4.485 | -0.01 | -0.11% | 4.48 | 4.50 | 4.42 | 154,188 |
| Jul 03 2024 | 4.49 | 0.07 | 1.58% | 4.46 | 4.55 | 4.43 | 197,852 |
| Jul 02 2024 | 4.42 | 0.01 | 0.23% | 4.61 | 4.665 | 4.32 | 505,123 |
| Jul 01 2024 | 4.41 | -0.11 | -2.43% | 4.45 | 4.51 | 4.345 | 393,671 |
| Jun 28 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0 |
| Jun 27 2024 | 4.52 | 0.10 | 2.26% | 4.43 | 4.58 | 4.405 | 182,863 |
| Jun 26 2024 | 4.42 | 0.05 | 1.14% | 4.37 | 4.47 | 4.35 | 260,293 |
| Jun 25 2024 | 4.37 | -0.11 | -2.46% | 4.45 | 4.52 | 4.34 | 476,820 |
| Jun 24 2024 | 4.48 | 0.03 | 0.67% | 4.51 | 4.66 | 4.435 | 384,287 |
| Jun 21 2024 | 4.45 | 0.04 | 1.02% | 4.38 | 4.4804 | 4.38 | 617,479 |
| Jun 20 2024 | 4.405 | 0.00 | 0.11% | 4.35 | 4.445 | 4.335 | 509,371 |
| Jun 18 2024 | 4.40 | -0.20 | -4.35% | 4.59 | 4.62 | 4.24 | 430,297 |
| Jun 17 2024 | 4.60 | -0.14 | -2.95% | 4.72 | 4.72 | 4.58 | 214,210 |
| Jun 14 2024 | 4.74 | -0.11 | -2.27% | 4.76 | 4.80 | 4.64 | 218,848 |
| Jun 13 2024 | 4.85 | -0.15 | -3.00% | 5.00 | 5.07 | 4.73 | 290,144 |
| Jun 12 2024 | 5.00 | 0.28 | 5.93% | 4.85 | 5.04 | 4.837 | 280,850 |
| Jun 11 2024 | 4.72 | -0.05 | -1.05% | 4.75 | 4.78 | 4.66 | 237,400 |
| Jun 10 2024 | 4.77 | 0.14 | 3.02% | 4.61 | 4.79 | 4.57 | 261,888 |
| Jun 07 2024 | 4.63 | -0.18 | -3.74% | 4.74 | 4.835 | 4.61 | 245,112 |
| Jun 06 2024 | 4.81 | -0.04 | -0.82% | 4.83 | 4.86 | 4.68 | 201,000 |
| Jun 05 2024 | 4.85 | 0.12 | 2.54% | 4.77 | 4.88 | 4.64 | 222,200 |
| Jun 04 2024 | 4.73 | -0.08 | -1.66% | 4.80 | 4.81 | 4.63 | 290,049 |
| Jun 03 2024 | 4.81 | -0.01 | -0.21% | 4.88 | 5.09 | 4.76 | 346,510 |
| May 31 2024 | 4.82 | 0.13 | 2.77% | 4.73 | 4.86 | 4.72 | 276,005 |
| May 30 2024 | 4.69 | 0.18 | 3.99% | 4.84 | 4.85 | 4.56 | 362,457 |
| May 29 2024 | 4.51 | 0.11 | 2.50% | 4.35 | 4.52 | 4.34 | 354,516 |
| May 28 2024 | 4.40 | -0.17 | -3.72% | 4.50 | 4.51 | 4.33 | 362,273 |
| May 24 2024 | 4.57 | 0.01 | 0.22% | 4.59 | 4.62 | 4.475 | 234,398 |
| May 23 2024 | 4.56 | -0.12 | -2.56% | 4.73 | 4.77 | 4.54 | 312,405 |
| May 22 2024 | 4.68 | -0.02 | -0.43% | 4.70 | 4.82 | 4.66 | 311,985 |
| May 21 2024 | 4.70 | -0.03 | -0.63% | 4.73 | 4.76 | 4.63 | 445,296 |
| May 20 2024 | 4.73 | 0.13 | 2.83% | 4.65 | 4.775 | 4.60 | 306,316 |
| May 17 2024 | 4.60 | -0.13 | -2.75% | 4.75 | 4.75 | 4.57 | 240,283 |
| May 16 2024 | 4.73 | 0.06 | 1.28% | 4.67 | 4.74 | 4.59 | 218,190 |
| May 15 2024 | 4.67 | 0.04 | 0.86% | 4.63 | 4.82 | 4.63 | 343,297 |
| May 14 2024 | 4.63 | 0.12 | 2.66% | 4.59 | 4.72 | 4.575 | 292,027 |
| May 13 2024 | 4.51 | -0.03 | -0.66% | 4.56 | 4.71 | 4.46 | 471,797 |
| May 10 2024 | 4.54 | -0.11 | -2.37% | 4.65 | 4.65 | 4.46 | 323,204 |
| May 09 2024 | 4.65 | 0.01 | 0.22% | 4.66 | 4.69 | 4.59 | 459,780 |
| May 08 2024 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 4.49 | 392,061 |
| May 07 2024 | 4.60 | -0.28 | -5.74% | 4.79 | 4.84 | 4.53 | 558,167 |
| May 06 2024 | 4.88 | 0.14 | 2.95% | 4.80 | 4.90 | 4.76 | 354,520 |
| May 03 2024 | 4.74 | 0.09 | 1.94% | 4.75 | 4.84 | 4.685 | 327,045 |
| May 02 2024 | 4.65 | 0.04 | 0.87% | 4.68 | 4.73 | 4.575 | 567,822 |
| May 01 2024 | 4.61 | 0.20 | 4.54% | 4.44 | 4.715 | 4.35 | 510,700 |
| Apr 30 2024 | 4.41 | -0.01 | -0.23% | 4.38 | 4.55 | 4.38 | 638,147 |
| Apr 29 2024 | 4.42 | -0.02 | -0.45% | 4.48 | 4.57 | 4.395 | 579,440 |
| Apr 26 2024 | 4.44 | 0.11 | 2.54% | 4.33 | 4.51 | 4.23 | 511,357 |
| Apr 25 2024 | 4.33 | -0.07 | -1.59% | 4.39 | 4.4892 | 4.18 | 627,485 |
| Apr 24 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.49 | 4.3506 | 478,912 |
| Apr 23 2024 | 4.40 | 0.01 | 0.23% | 4.43 | 4.62 | 4.40 | 742,569 |
| Apr 22 2024 | 4.39 | -0.12 | -2.66% | 4.57 | 4.57 | 4.39 | 813,168 |
| Apr 19 2024 | 4.51 | -0.07 | -1.53% | 4.54 | 4.63 | 4.38 | 591,071 |
