Quantcast

Historical Stock Prices

INNT 
$0.8816
*  
0.0063
0.72%
Get INNT Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading INNT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 0.92 0.92 0.85 0.8816 69,107
08/22/2019 0.9 0.9 0.86 0.8753 41,338
08/21/2019 0.9 0.9 0.86 0.8929 68,552
08/20/2019 0.89 0.9 0.8511 0.9 81,493
08/19/2019 0.8217 0.8925 0.8 0.89 181,553
08/16/2019 0.78 0.85 0.75 0.8055 247,481
08/15/2019 0.86 0.86 0.728 0.75 329,418
08/14/2019 0.83 0.85 0.77 0.83 545,648
08/13/2019 0.88 0.9499 0.83 0.83 318,985
08/12/2019 0.85 0.898 0.7801 0.83 295,231
08/09/2019 0.99 0.99 0.85 0.86 202,884
08/08/2019 0.95 0.95 0.88 0.9418 125,920
08/07/2019 0.85 0.9498 0.85 0.882 130,175
08/06/2019 0.92 0.965 0.88 0.8865 165,806
08/05/2019 0.99 0.99 0.92 0.93 101,340
08/02/2019 1.01 1.06 0.9 0.9405 480,476
08/01/2019 1.02 1.06 1.01 1.01 208,526
07/31/2019 1.05 1.1 1.05 1.05 146,814
07/30/2019 1.06 1.1 1.04 1.05 182,834
07/29/2019 1.08 1.0854 1.05 1.06 201,339
07/26/2019 1.09 1.1 1.05 1.07 421,180
07/25/2019 1.09 1.12 1.08 1.08 87,970
07/24/2019 1.09 1.12 1.08 1.09 71,322
07/23/2019 1.13 1.13 1.08 1.1 228,176
07/22/2019 1.1 1.16 1.07 1.13 289,639
07/19/2019 1.1 1.105 1.08 1.1 129,630
07/18/2019 1.11 1.11 1.08 1.1 154,049
07/17/2019 1.13 1.13 1.1 1.11 52,430
07/16/2019 1.12 1.13 1.1 1.11 140,152
07/15/2019 1.1 1.15 1.08 1.11 101,827
07/12/2019 1.11 1.13 1.09 1.1 98,658
07/11/2019 1.15 1.15 1.08 1.12 151,141
07/10/2019 1.17 1.18 1.11 1.13 148,080
07/09/2019 1.16 1.19 1.14 1.15 98,904
07/08/2019 1.16 1.17 1.11 1.16 89,266
07/05/2019 1.14 1.165 1.12 1.15 109,754
07/03/2019 1.16 1.16 1.12 1.14 76,234
07/02/2019 1.16 1.19 1.14 1.15 74,025
07/01/2019 1.18 1.24 1.15 1.165 282,470
06/28/2019 1.14 1.2 1.09 1.16 2,439,429
06/27/2019 1.13 1.13 1.1 1.11 307,212
06/26/2019 1.14 1.18 1.09 1.14 403,453
06/25/2019 1.15 1.155 1.07 1.07 373,185
06/24/2019 1.21 1.2696 1.14 1.14 285,815
06/21/2019 1.22 1.27 1.2 1.22 191,399
06/20/2019 1.16 1.25 1.11 1.22 291,560
06/19/2019 1.15 1.18 1.13 1.16 180,057
06/18/2019 1.16 1.18 1.14 1.15 161,308
06/17/2019 1.17 1.17 1.09 1.14 468,590
06/14/2019 1.2 1.25 1.16 1.18 163,307
06/13/2019 1.16 1.24 1.16 1.21 165,217
06/12/2019 1.28 1.28 1.13 1.16 370,714
06/11/2019 1.28 1.28 1.2 1.21 437,265
06/10/2019 1.35 1.37 1.25 1.26 585,928
06/07/2019 1.29 1.32 1.26 1.29 239,835
06/06/2019 1.28 1.38 1.27 1.3 201,632
06/05/2019 1.33 1.3435 1.28 1.29 145,956
06/04/2019 1.34 1.38 1.3076 1.33 233,975
06/03/2019 1.3 1.32 1.28 1.32 141,506
05/31/2019 1.31 1.3327 1.27 1.28 294,033
05/30/2019 1.32 1.36 1.28 1.34 169,241
05/29/2019 1.3 1.35 1.2629 1.3 256,910
05/28/2019 1.33 1.4 1.29 1.31 223,419
05/24/2019 1.26 1.35 1.23 1.35 396,545
05/23/2019 1.37 1.37 1.23 1.25 650,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio