INPST.ASINPST.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.45 | $13.57 | $13.29 | $13.48 | 1.41M |
| 1/14/2026 | $13.92 | $13.98 | $13.28 | $13.38 | 2.25M |
| 1/13/2026 | $14.08 | $14.27 | $13.85 | $14.00 | 3.00M |
| 1/12/2026 | $14.28 | $14.32 | $14.05 | $14.05 | 1.62M |
| 1/9/2026 | $14.01 | $14.35 | $13.97 | $14.30 | 1.85M |
| 1/8/2026 | $13.82 | $14.53 | $13.78 | $14.00 | 2.39M |
| 1/7/2026 | $14.21 | $14.21 | $13.65 | $14.01 | 3.66M |
| 1/6/2026 | $13.36 | $14.89 | $13.11 | $14.89 | 8.70M |
| 1/5/2026 | $10.49 | $11.59 | $10.47 | $11.59 | 2.53M |
| 1/2/2026 | $10.46 | $10.60 | $10.33 | $10.40 | 930,495 |
| 12/31/2025 | $10.43 | $10.47 | $10.36 | $10.47 | 216,960 |
| 12/30/2025 | $10.34 | $10.46 | $10.28 | $10.43 | 635,272 |
| 12/29/2025 | $10.27 | $10.40 | $10.23 | $10.32 | 699,598 |
| 12/24/2025 | $10.26 | $10.31 | $10.19 | $10.26 | 220,397 |
| 12/23/2025 | $10.20 | $10.34 | $10.16 | $10.18 | 784,875 |
| 12/22/2025 | $10.28 | $10.33 | $10.05 | $10.17 | 716,096 |
| 12/19/2025 | $10.44 | $10.51 | $10.26 | $10.29 | 1.37M |
| 12/18/2025 | $10.23 | $10.52 | $10.17 | $10.47 | 1.03M |
| 12/17/2025 | $10.29 | $10.40 | $10.14 | $10.24 | 1.38M |
| 12/16/2025 | $10.50 | $10.51 | $10.21 | $10.26 | 1.47M |
| 12/15/2025 | $10.29 | $10.58 | $10.19 | $10.44 | 1.36M |
| 12/12/2025 | $10.04 | $10.34 | $9.95 | $10.19 | 1.38M |
| 12/11/2025 | $9.75 | $10.02 | $9.75 | $9.92 | 1.31M |
| 12/10/2025 | $9.87 | $9.93 | $9.76 | $9.76 | 992,406 |
| 12/9/2025 | $9.75 | $9.95 | $9.69 | $9.94 | 1.35M |
| 12/8/2025 | $9.94 | $9.95 | $9.66 | $9.76 | 1.36M |
| 12/5/2025 | $9.78 | $10.01 | $9.78 | $9.90 | 1.07M |
| 12/4/2025 | $9.80 | $9.90 | $9.64 | $9.76 | 1.00M |
| 12/3/2025 | $9.98 | $10.05 | $9.72 | $9.73 | 988,190 |
| 12/2/2025 | $9.90 | $10.08 | $9.79 | $9.95 | 974,018 |
| 12/1/2025 | $10.06 | $10.08 | $9.83 | $9.93 | 907,112 |
| 11/28/2025 | $10.13 | $10.18 | $9.99 | $10.10 | 1.07M |
| 11/27/2025 | $9.88 | $10.11 | $9.86 | $10.10 | 1.17M |
| 11/26/2025 | $9.63 | $9.89 | $9.60 | $9.77 | 1.49M |
| 11/25/2025 | $9.38 | $9.59 | $9.23 | $9.51 | 1.55M |
| 11/24/2025 | $9.50 | $9.53 | $9.19 | $9.34 | 2.80M |
| 11/21/2025 | $9.68 | $9.82 | $9.43 | $9.45 | 1.42M |
| 11/20/2025 | $10.07 | $10.12 | $9.74 | $9.80 | 1.19M |
| 11/19/2025 | $9.48 | $10.20 | $9.48 | $10.00 | 1.53M |
| 11/18/2025 | $9.59 | $9.68 | $9.48 | $9.48 | 1.71M |
| 11/17/2025 | $9.74 | $9.86 | $9.60 | $9.70 | 1.39M |
| 11/14/2025 | $9.89 | $9.93 | $9.61 | $9.80 | 1.27M |
| 11/13/2025 | $10.11 | $10.25 | $9.89 | $9.95 | 2.21M |
| 11/12/2025 | $10.36 | $10.74 | $10.31 | $10.47 | 1.24M |
| 11/11/2025 | $10.27 | $10.46 | $10.27 | $10.36 | 712,505 |
| 11/10/2025 | $10.28 | $10.58 | $10.19 | $10.19 | 1.12M |
| 11/7/2025 | $10.85 | $10.89 | $9.73 | $10.05 | 2.51M |
| 11/6/2025 | $10.68 | $10.92 | $10.49 | $10.59 | 1.20M |
| 11/5/2025 | $10.29 | $10.78 | $10.26 | $10.67 | 971,137 |
| 11/4/2025 | $10.54 | $10.62 | $10.39 | $10.41 | 891,053 |
| 11/3/2025 | $10.87 | $10.94 | $10.59 | $10.59 | 1.14M |
| 10/31/2025 | $10.74 | $11.09 | $10.73 | $10.92 | 1.02M |
| 10/30/2025 | $10.84 | $10.92 | $10.70 | $10.76 | 1.03M |
| 10/29/2025 | $10.90 | $10.97 | $10.73 | $10.84 | 952,402 |
| 10/28/2025 | $11.13 | $11.26 | $10.87 | $10.87 | 1.06M |
| 10/27/2025 | $11.00 | $11.17 | $10.98 | $11.14 | 1.03M |
| 10/24/2025 | $10.80 | $10.95 | $10.70 | $10.93 | 876,419 |
| 10/23/2025 | $10.60 | $10.83 | $10.60 | $10.77 | 905,677 |
| 10/22/2025 | $10.66 | $10.69 | $10.55 | $10.65 | 959,345 |
| 10/21/2025 | $10.62 | $10.81 | $10.48 | $10.73 | 835,122 |
| 10/20/2025 | $10.48 | $10.66 | $10.44 | $10.63 | 930,545 |
| 10/17/2025 | $10.20 | $10.47 | $10.18 | $10.43 | 929,659 |