INPOY(INPOY)
INPOY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.79 | $8.79 | $8.49 | $8.57 | 10,763 |
| 10/12/2026 | $8.35 | $8.68 | $8.35 | $8.41 | 5,826 |
| 10/9/2026 | $8.72 | $8.79 | $8.35 | $8.42 | 2,351 |
| 10/8/2026 | $8.54 | $8.63 | $8.35 | $8.35 | 4,706 |
| 10/7/2026 | $8.35 | $8.71 | $8.35 | $8.46 | 7,098 |
| 10/6/2026 | $8.65 | $8.77 | $8.35 | $8.35 | 7,165 |
| 10/5/2026 | $8.63 | $8.73 | $8.55 | $8.57 | 9,411 |
| 10/2/2026 | $8.85 | $8.85 | $8.60 | $8.85 | 4,901 |
| 10/1/2026 | $8.66 | $8.94 | $8.50 | $8.66 | 17,143 |
| 9/30/2026 | $8.56 | $8.83 | $8.30 | $8.58 | 5,732 |
| 9/29/2026 | $8.54 | $8.66 | $8.48 | $8.54 | 2,895 |
| 9/28/2026 | $8.69 | $8.71 | $8.55 | $8.71 | 107,642 |
| 9/25/2026 | $8.70 | $8.70 | $8.70 | $8.70 | 583 |
| 9/24/2026 | $8.77 | $8.82 | $8.76 | $8.82 | 1,986 |
| 9/23/2026 | $8.85 | $8.85 | $8.57 | $8.71 | 5,315 |
| 9/22/2026 | $8.83 | $9.04 | $8.60 | $8.60 | 1,667 |
| 9/21/2026 | $8.85 | $8.85 | $8.78 | $8.78 | 982 |
| 9/18/2026 | $8.85 | $9.19 | $8.85 | $8.96 | 1,607 |
| 9/17/2026 | $8.89 | $8.89 | $8.78 | $8.83 | 1,379 |
| 9/16/2026 | $8.90 | $8.93 | $8.85 | $8.89 | 3,268 |
| 9/15/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 2,523 |
| 9/14/2026 | $8.85 | $9.02 | $8.80 | $8.97 | 3,969 |
| 9/11/2026 | $8.80 | $9.02 | $8.80 | $9.02 | 584 |
| 9/10/2026 | $8.88 | $8.88 | $8.88 | $8.88 | 1,589 |
| 9/9/2026 | $9.02 | $9.02 | $9.02 | $9.02 | 371 |
| 9/8/2026 | $8.88 | $8.88 | $8.84 | $8.88 | 1,489 |
| 9/4/2026 | $8.79 | $8.79 | $8.79 | $8.79 | 328 |
| 9/3/2026 | $8.93 | $9.02 | $8.93 | $9.02 | 542 |
| 9/2/2026 | $9.00 | $9.00 | $8.99 | $8.99 | 1,817 |
| 9/1/2026 | $8.97 | $9.04 | $8.97 | $9.00 | 2,012 |
| 8/31/2026 | $8.97 | $9.01 | $8.97 | $9.01 | 880 |
| 8/28/2026 | $8.98 | $8.98 | $8.98 | $8.98 | - |
| 8/27/2026 | $9.00 | $9.00 | $8.99 | $8.99 | 717 |
| 8/26/2026 | $8.99 | $8.99 | $8.96 | $8.96 | 622 |
| 8/25/2026 | $8.94 | $8.94 | $8.94 | $8.94 | - |
| 8/24/2026 | $8.95 | $8.95 | $8.95 | $8.95 | 780 |
| 8/21/2026 | $9.01 | $9.01 | $9.01 | $9.01 | 534 |
| 8/20/2026 | $9.02 | $9.02 | $8.98 | $8.98 | 771 |
| 8/19/2026 | $9.00 | $9.10 | $8.91 | $8.91 | 1,144 |
| 8/18/2026 | $8.87 | $8.87 | $8.81 | $8.81 | 5,850 |
| 8/17/2026 | $8.93 | $8.93 | $8.73 | $8.73 | 1,053 |
| 8/14/2026 | $8.82 | $8.91 | $8.82 | $8.91 | 1,220 |
| 8/13/2026 | $8.89 | $8.89 | $8.75 | $8.78 | 2,280 |
| 8/12/2026 | $8.85 | $8.90 | $8.84 | $8.90 | 1,368 |
| 8/11/2026 | $8.85 | $8.85 | $8.85 | $8.85 | 553 |
| 8/10/2026 | $8.81 | $8.81 | $8.81 | $8.81 | 564 |
| 8/7/2026 | $8.90 | $9.00 | $8.71 | $9.00 | 886 |
| 8/6/2026 | $8.87 | $8.87 | $8.83 | $8.83 | 570 |
| 8/5/2026 | $8.87 | $8.88 | $8.85 | $8.85 | 1,234 |
| 8/4/2026 | $8.86 | $8.86 | $8.82 | $8.84 | 2,321 |
| 8/3/2026 | $8.83 | $8.90 | $8.83 | $8.90 | 3,153 |
| 7/31/2026 | $8.82 | $8.87 | $8.82 | $8.86 | 5,406 |
| 7/30/2026 | $8.83 | $8.99 | $8.76 | $8.99 | 2,859 |
| 7/29/2026 | $8.77 | $8.77 | $8.75 | $8.75 | 5,406 |
| 7/28/2026 | $8.66 | $8.79 | $8.66 | $8.79 | 1,577 |
| 7/27/2026 | $8.74 | $8.74 | $8.67 | $8.67 | 2,097 |
| 7/24/2026 | $8.73 | $8.80 | $8.70 | $8.80 | 5,406 |
| 7/23/2026 | $8.73 | $8.78 | $8.73 | $8.75 | 5,406 |
| 7/22/2026 | $8.77 | $8.81 | $8.77 | $8.81 | 5,406 |
| 7/21/2026 | $8.78 | $8.92 | $8.78 | $8.84 | 5,406 |
| 7/20/2026 | $8.77 | $8.95 | $8.77 | $8.82 | 5,740 |
| 7/17/2026 | $8.78 | $8.98 | $8.69 | $8.98 | 4,196 |
| 7/16/2026 | $8.80 | $8.97 | $8.78 | $8.83 | 6,883 |
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
