INAINGENIA COMMUNITIES GROUP04/16/21 16:10
LAST:

 5.240
CHANGE:
 0.04
OPEN:
5.160
HIGH:
5.280
ASK:
5.300
VOLUME:
1,157,707
CHANGE(%):
0.77
PREV:
5.200
LOW:
5.130
BID:
5.030
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/16/215.1605.2805.1305.2401,157,7070
04/15/215.0705.2505.0605.200843,5530
04/14/215.1805.2155.1305.200673,5620
04/13/215.0605.1405.0205.100713,1730
04/12/215.1805.1804.9805.020539,4220
04/09/215.1005.1805.1005.180552,8490
04/08/215.0705.1705.0655.080668,4850
04/07/215.1005.1205.0405.0701,518,0930
04/06/215.0205.0705.0005.040898,1990
04/05/215.0205.0205.0205.02000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.29 - 5.68
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,052140.10
DJI34,2011650.48
SP5004,185150.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,779130.74
BDI1,200494.26
HSI30,063-2530.83