INBX(INBX)
INBX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $90.11 | $92.46 | $85.80 | $87.08 | 271,311 |
| 10/12/2026 | $94.03 | $96.10 | $90.00 | $90.53 | 216,102 |
| 10/9/2026 | $92.70 | $95.81 | $92.70 | $95.01 | 86,819 |
| 10/8/2026 | $93.14 | $93.28 | $90.15 | $92.76 | 208,038 |
| 10/7/2026 | $92.02 | $96.71 | $90.66 | $93.36 | 223,800 |
| 10/6/2026 | $95.52 | $96.96 | $92.60 | $93.41 | 169,451 |
| 10/5/2026 | $97.56 | $98.51 | $94.18 | $94.56 | 207,091 |
| 10/2/2026 | $99.30 | $100.13 | $96.07 | $96.99 | 201,447 |
| 10/1/2026 | $100.71 | $102.16 | $97.58 | $97.93 | 216,610 |
| 9/30/2026 | $105.67 | $106.94 | $100.08 | $100.08 | 389,500 |
| 9/29/2026 | $105.31 | $107.90 | $102.51 | $104.83 | 240,935 |
| 9/28/2026 | $98.69 | $104.55 | $98.51 | $101.71 | 188,883 |
| 9/25/2026 | $101.29 | $101.29 | $98.09 | $99.61 | 158,700 |
| 9/24/2026 | $102.38 | $104.49 | $99.53 | $100.40 | 285,794 |
| 9/23/2026 | $110.12 | $110.88 | $98.56 | $100.33 | 375,302 |
| 9/22/2026 | $112.45 | $117.14 | $109.05 | $110.67 | 292,151 |
| 9/21/2026 | $112.69 | $113.19 | $108.95 | $112.04 | 249,134 |
| 9/18/2026 | $106.45 | $110.41 | $105.04 | $109.35 | 483,400 |
| 9/17/2026 | $103.73 | $108.00 | $103.73 | $104.73 | 217,279 |
| 9/16/2026 | $105.61 | $106.44 | $99.06 | $101.77 | 363,500 |
| 9/15/2026 | $109.44 | $109.44 | $104.85 | $105.61 | 251,603 |
| 9/14/2026 | $109.10 | $111.44 | $104.90 | $110.47 | 240,000 |
| 9/11/2026 | $113.00 | $115.11 | $108.93 | $109.27 | 211,017 |
| 9/10/2026 | $109.23 | $113.95 | $107.22 | $111.42 | 313,900 |
| 9/9/2026 | $117.38 | $128.54 | $112.03 | $112.86 | 677,825 |
| 9/8/2026 | $117.22 | $120.18 | $94.00 | $114.34 | 1.68M |
| 9/4/2026 | $121.04 | $124.19 | $120.48 | $121.17 | 196,513 |
| 9/3/2026 | $125.20 | $126.00 | $120.17 | $122.26 | 151,713 |
| 9/2/2026 | $125.61 | $127.75 | $121.25 | $124.97 | 189,900 |
| 9/1/2026 | $124.98 | $129.88 | $120.62 | $124.66 | 275,907 |
| 8/31/2026 | $123.39 | $128.87 | $121.59 | $126.70 | 389,000 |
| 8/28/2026 | $123.80 | $126.04 | $119.38 | $123.41 | 241,500 |
| 8/27/2026 | $124.27 | $127.34 | $122.36 | $123.93 | 310,900 |
| 8/26/2026 | $123.00 | $131.01 | $119.44 | $125.34 | 302,900 |
| 8/25/2026 | $105.50 | $126.50 | $104.71 | $122.72 | 510,619 |
| 8/24/2026 | $105.00 | $105.14 | $94.20 | $104.94 | 373,620 |
| 8/21/2026 | $100.76 | $105.65 | $99.05 | $103.63 | 220,744 |
| 8/20/2026 | $98.65 | $102.50 | $96.57 | $99.15 | 351,500 |
| 8/19/2026 | $96.01 | $102.25 | $95.27 | $101.48 | 310,700 |
| 8/18/2026 | $89.83 | $94.89 | $89.00 | $94.62 | 311,230 |
| 8/17/2026 | $87.06 | $92.99 | $85.06 | $92.01 | 231,741 |
| 8/14/2026 | $91.80 | $96.06 | $87.01 | $88.37 | 268,300 |
| 8/13/2026 | $99.95 | $101.00 | $94.32 | $97.01 | 251,200 |
| 8/12/2026 | $93.40 | $98.85 | $89.38 | $98.36 | 158,600 |
| 8/11/2026 | $93.41 | $94.41 | $90.97 | $92.38 | 260,026 |
| 8/10/2026 | $88.34 | $94.07 | $88.05 | $93.11 | 337,144 |
| 8/7/2026 | $86.78 | $89.28 | $80.42 | $88.66 | 407,700 |
| 8/6/2026 | $83.83 | $87.74 | $83.83 | $85.79 | 87,700 |
| 8/5/2026 | $84.05 | $85.75 | $82.58 | $83.89 | 142,141 |
| 8/4/2026 | $84.84 | $85.85 | $82.97 | $83.53 | 217,700 |
| 8/3/2026 | $81.86 | $83.20 | $80.50 | $82.72 | 134,530 |
| 7/31/2026 | $85.63 | $85.63 | $80.35 | $82.05 | 109,100 |
| 7/30/2026 | $81.01 | $85.47 | $79.67 | $84.73 | 275,503 |
| 7/29/2026 | $79.93 | $81.10 | $77.51 | $79.25 | 219,737 |
| 7/28/2026 | $82.36 | $84.10 | $78.07 | $79.68 | 185,902 |
| 7/27/2026 | $82.61 | $86.14 | $81.01 | $82.45 | 266,031 |
| 7/24/2026 | $86.00 | $86.00 | $81.54 | $81.55 | 164,939 |
| 7/23/2026 | $83.98 | $87.30 | $83.50 | $85.00 | 165,542 |
| 7/22/2026 | $85.92 | $87.50 | $85.28 | $85.92 | 150,524 |
| 7/21/2026 | $85.00 | $90.00 | $83.43 | $87.61 | 136,900 |
| 7/20/2026 | $87.53 | $88.38 | $83.22 | $84.09 | 352,547 |
| 7/17/2026 | $86.68 | $91.52 | $85.21 | $87.39 | 272,117 |
| 7/16/2026 | $90.50 | $91.00 | $86.15 | $89.07 | 289,100 |
| 7/15/2026 | $92.70 | $93.39 | $90.00 | $91.22 | 208,418 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
