Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 525.25 | -1.75 | -0.33% | 528.50 | 531.75 | 524.125 | 208,874 |
| Jan 10 2025 | 527.00 | -11.00 | -2.04% | 537.75 | 537.75 | 525.75 | 48,870 |
| Jan 09 2025 | 538.00 | 0.00 | 0.00% | 538.25 | 539.25 | 535.625 | 51,293 |
| Jan 08 2025 | 538.00 | -8.63 | -1.58% | 545.50 | 545.50 | 536.625 | 279,232 |
| Jan 07 2025 | 546.625 | 2.38 | 0.44% | 539.50 | 548.75 | 538.875 | 62,698 |
| Jan 06 2025 | 544.25 | 4.50 | 0.83% | 539.75 | 545.25 | 536.50 | 108,990 |
| Jan 03 2025 | 539.75 | 0.25 | 0.05% | 537.75 | 541.875 | 537.75 | 66,529 |
| Jan 02 2025 | 539.50 | 12.38 | 2.35% | 526.25 | 539.875 | 525.875 | 145,258 |
| Dec 31 2024 | 527.125 | 3.63 | 0.69% | 524.25 | 527.625 | 524.00 | 24,129 |
| Dec 30 2024 | 523.50 | -3.75 | -0.71% | 526.75 | 527.625 | 521.625 | 80,231 |
| Dec 27 2024 | 527.25 | -7.13 | -1.33% | 530.50 | 531.50 | 526.25 | 96,302 |
| Dec 24 2024 | 534.375 | 2.38 | 0.45% | 536.75 | 536.75 | 533.25 | 34,499 |
| Dec 23 2024 | 532.00 | 6.00 | 1.14% | 529.75 | 532.00 | 528.75 | 83,140 |
| Dec 20 2024 | 526.00 | 1.00 | 0.19% | 522.25 | 527.25 | 517.125 | 184,095 |
| Dec 19 2024 | 525.00 | -9.50 | -1.78% | 521.50 | 527.25 | 517.625 | 182,303 |
| Dec 18 2024 | 534.50 | 2.38 | 0.45% | 536.00 | 536.875 | 532.75 | 65,932 |
| Dec 17 2024 | 532.125 | -2.13 | -0.40% | 531.75 | 535.875 | 529.00 | 130,024 |
| Dec 16 2024 | 534.25 | -6.75 | -1.25% | 540.50 | 541.375 | 534.125 | 182,968 |
| Dec 13 2024 | 541.00 | -0.50 | -0.09% | 544.00 | 544.375 | 539.375 | 167,039 |
| Dec 12 2024 | 541.50 | 0.88 | 0.16% | 547.25 | 548.375 | 541.25 | 121,936 |
| Dec 11 2024 | 540.625 | -4.00 | -0.73% | 546.50 | 557.00 | 538.75 | 74,027 |
| Dec 10 2024 | 544.625 | -8.63 | -1.56% | 551.25 | 551.25 | 543.75 | 112,754 |
| Dec 09 2024 | 553.25 | 9.75 | 1.79% | 545.50 | 557.375 | 544.625 | 828,780 |
| Dec 06 2024 | 543.50 | -3.75 | -0.69% | 545.75 | 547.375 | 543.50 | 173,425 |
| Dec 05 2024 | 547.25 | 0.75 | 0.14% | 544.00 | 548.375 | 543.625 | 277,394 |
| Dec 04 2024 | 546.50 | -10.25 | -1.84% | 553.25 | 555.00 | 546.00 | 120,273 |
| Dec 03 2024 | 556.75 | -4.50 | -0.80% | 558.50 | 561.625 | 555.375 | 120,965 |
| Dec 02 2024 | 561.25 | 4.25 | 0.76% | 555.50 | 562.75 | 555.375 | 424,949 |
| Nov 29 2024 | 557.00 | 0.00 | 0.00% | 555.00 | 557.75 | 553.50 | 66,522 |
| Nov 28 2024 | 557.00 | -1.50 | -0.27% | 558.75 | 559.75 | 557.00 | 102,375 |
| Nov 27 2024 | 558.50 | 2.75 | 0.49% | 557.75 | 561.375 | 555.75 | 215,421 |
| Nov 26 2024 | 555.75 | -5.38 | -0.96% | 560.00 | 560.00 | 553.75 | 159,258 |
| Nov 25 2024 | 561.125 | 11.88 | 2.16% | 551.75 | 562.625 | 551.75 | 347,506 |
| Nov 22 2024 | 549.25 | 4.25 | 0.78% | 543.75 | 550.00 | 542.625 | 111,918 |
| Nov 21 2024 | 545.00 | 3.00 | 0.55% | 546.25 | 546.75 | 542.375 | 147,233 |
| Nov 20 2024 | 542.00 | -2.50 | -0.46% | 542.00 | 545.00 | 540.75 | 295,799 |
| Nov 19 2024 | 544.50 | -0.25 | -0.05% | 548.00 | 549.125 | 542.50 | 155,247 |
| Nov 18 2024 | 544.75 | -3.75 | -0.68% | 550.50 | 550.50 | 541.875 | 148,830 |
| Nov 15 2024 | 548.50 | 7.25 | 1.34% | 548.50 | 555.50 | 546.375 | 156,667 |
| Nov 14 2024 | 541.25 | -1.25 | -0.23% | 536.75 | 541.25 | 535.875 | 267,146 |
| Nov 13 2024 | 542.50 | 1.25 | 0.23% | 543.25 | 547.625 | 539.25 | 185,834 |
| Nov 12 2024 | 541.25 | -10.75 | -1.95% | 549.50 | 551.25 | 541.25 | 182,587 |
| Nov 11 2024 | 552.00 | 4.75 | 0.87% | 552.50 | 556.50 | 549.625 | 187,387 |
| Nov 08 2024 | 547.25 | -12.88 | -2.30% | 557.75 | 558.375 | 547.25 | 390,940 |
| Nov 07 2024 | 560.125 | 4.38 | 0.79% | 558.75 | 561.625 | 555.00 | 481,899 |
| Nov 06 2024 | 555.75 | -33.75 | -5.73% | 581.00 | 581.00 | 550.375 | 547,353 |
| Nov 05 2024 | 589.50 | -9.00 | -1.50% | 595.25 | 595.25 | 584.625 | 49,476 |
| Nov 04 2024 | 598.50 | 13.25 | 2.26% | 585.00 | 600.25 | 583.75 | 206,371 |
| Nov 01 2024 | 585.25 | 0.25 | 0.04% | 585.75 | 593.625 | 574.375 | 684,871 |
| Oct 31 2024 | 585.00 | 6.00 | 1.04% | 579.50 | 586.50 | 573.75 | 76,292 |
| Oct 30 2024 | 579.00 | -1.25 | -0.22% | 578.00 | 580.50 | 574.25 | 1,181,645 |
| Oct 29 2024 | 580.25 | -11.00 | -1.86% | 590.00 | 590.50 | 579.375 | 89,143 |
| Oct 28 2024 | 591.25 | 5.63 | 0.96% | 585.25 | 592.25 | 585.25 | 114,408 |
| Oct 25 2024 | 585.625 | 4.25 | 0.73% | 585.25 | 587.00 | 582.25 | 75,287 |
| Oct 24 2024 | 581.375 | -1.75 | -0.30% | 581.25 | 586.25 | 580.625 | 207,848 |
| Oct 23 2024 | 583.125 | -6.88 | -1.17% | 588.50 | 588.50 | 582.50 | 131,786 |
| Oct 22 2024 | 590.00 | -0.13 | -0.02% | 590.25 | 593.75 | 588.125 | 137,328 |
| Oct 21 2024 | 590.125 | -4.13 | -0.69% | 593.00 | 595.375 | 590.00 | 165,592 |
| Oct 18 2024 | 594.25 | -1.25 | -0.21% | 593.00 | 595.50 | 592.25 | 89,521 |
| Oct 17 2024 | 595.50 | -2.00 | -0.33% | 600.00 | 602.25 | 595.125 | 93,862 |
| Oct 16 2024 | 597.50 | 4.75 | 0.80% | 593.25 | 599.25 | 593.25 | 101,573 |
