INX Historical Stock Price

Below is the stock price history for Inx INXI. Data is recorded each day for the historical open, high, low, close and volume. The Inx stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Inx Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-30 8.74 8.74 8.74 8.74 51,988
2011-12-29 8.74 8.74 8.38 8.72 23,921
2011-12-27 8.73 8.73 8.73 8.73 4,158
2011-12-22 8.73 8.73 8.72 8.72 2,092
2011-12-21 8.73 8.73 8.73 8.73 2,000
2011-12-20 8.74 8.74 8.72 8.72 200
2011-12-19 8.73 8.73 8.73 8.73 200
2011-12-16 8.73 8.73 8.72 8.72 1,703
2011-12-15 8.74 8.74 8.71 8.71 500
2011-12-14 8.71 8.73 8.71 8.72 400
2011-12-09 8.70 8.71 8.70 8.71 16,200
2011-12-08 8.70 8.70 8.70 8.70 2,274
2011-12-07 8.69 8.69 8.69 8.69 86
2011-12-06 8.69 8.69 8.69 8.69 3,100
2011-12-05 8.66 8.67 8.66 8.67 552
2011-12-02 8.63 8.64 8.63 8.64 7,800
2011-12-01 8.63 8.63 8.62 8.63 20,400
2011-11-30 8.62 8.62 8.62 8.62 2,000
2011-11-29 8.62 8.62 8.62 8.62 1,000
2011-11-28 8.60 8.62 8.60 8.62 11,125
2011-11-25 8.61 8.62 8.61 8.62 397
2011-11-23 8.64 8.64 8.56 8.56 30,675
2011-11-22 8.63 8.64 8.63 8.63 9,050
2011-11-21 8.64 8.645 8.64 8.645 7,831
2011-11-18 8.64 8.64 8.64 8.64 10,100
2011-11-17 8.64 8.64 8.64 8.64 100
2011-11-16 8.62 8.62 8.61 8.61 1,000
2011-11-15 8.62 8.62 8.60 8.61 9,700
2011-11-14 8.64 8.64 8.64 8.64 300
2011-11-11 8.62 8.62 8.61 8.61 2,150

» More Inx Stock Price History

To see other companies like Inx (INXI), view our stock market today for news, and other data.