Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: INXDF )

0.0878 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1500 67 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1500 0.1500 0.1500 4,347 -0.01(-6.25%)
Apr 26, 2023 0.1501 0.1600 0.1480 0.1600 2,100 -0.00(-1.66%)
Apr 25, 2023 0.2000 0.2000 0.1500 0.1627 16,725 -0.02(-10.70%)
Apr 21, 2023 0.1822 50 +0.01(+7.18%)
Apr 19, 2023 0.1700 10 -0.00(-0.53%)
Apr 18, 2023 0.2000 0.2000 0.1709 0.1709 1,338 +0.01(+8.16%)
Apr 17, 2023 0.1650 0.1650 0.1580 0.1580 3,100 -0.00(-2.77%)
Apr 13, 2023 0.1625 10 -0.00(-0.91%)
Apr 12, 2023 0.1640 0.1640 0.1640 0.1640 8,845 +0.01(+6.29%)
Apr 11, 2023 0.1543 0.1543 0.1543 0.1543 1,025 +0.01(+4.19%)
Apr 10, 2023 0.1640 0.1640 0.1481 0.1481 29,644 -0.00(-0.54%)
Apr 06, 2023 0.1528 0.1528 0.1489 0.1489 62,435 +0.01(+6.36%)
Apr 05, 2023 0.1900 0.1900 0.1400 0.1400 7,229 -0.04(-22.22%)
Apr 04, 2023 0.1685 0.1800 0.1500 0.1800 6,175 +0.03(+20.00%)
Apr 03, 2023 0.1700 0.1700 0.1500 0.1500 21,000 +0.01(+7.14%)
Mar 31, 2023 0.1500 0.1500 0.1400 0.1400 42,000 -0.01(-6.67%)
Mar 30, 2023 0.1250 0.1500 0.1250 0.1500 31,840 +0.02(+20.00%)
Mar 29, 2023 0.1250 0.1250 0.1250 0.1250 1,760 +0.00(+0.00%)
Mar 28, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Mar 27, 2023 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Mar 24, 2023 0.1075 0.1300 0.1075 0.1300 3,050 +0.02(+16.38%)
Mar 23, 2023 0.1122 0.1122 0.1075 0.1117 15,592 -0.01(-5.34%)
Mar 21, 2023 0.1180 1,500 +0.00(+0.00%)
Mar 20, 2023 0.1180 0.1180 0.1084 0.1180 32,410 -0.01(-9.51%)
Mar 17, 2023 0.1304 0.1304 0.1304 0.1304 6,500 +0.01(+8.67%)
Mar 14, 2023 0.1200 5,000 +0.00(+2.13%)
Mar 13, 2023 0.1288 0.1288 0.1175 0.1175 7,600 -0.00(-0.09%)
Mar 10, 2023 0.1176 0.1176 0.1176 0.1176 2,700 -0.00(-0.34%)
Mar 08, 2023 0.1180 0 -0.01(-8.39%)
Mar 07, 2023 0.1600 0.1600 0.1176 0.1288 2,100 -0.03(-19.50%)
Mar 06, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.04(+30.40%)
Mar 03, 2023 0.1600 0.1600 0.1227 0.1227 6,000 -0.01(-5.47%)
Mar 02, 2023 0.1350 0.1500 0.1262 0.1298 29,025 -0.02(-15.60%)
Feb 28, 2023 0.1538 0 +0.00(+3.15%)
Feb 27, 2023 0.1491 0.1491 0.1491 0.1491 1,300 +0.02(+18.05%)
Feb 24, 2023 0.1263 0.1263 0.1263 0.1263 2,000 -0.03(-17.40%)
Feb 23, 2023 0.1529 0.1529 0.1529 0.1529 2,000 +0.03(+24.41%)
Feb 22, 2023 0.1400 0.1400 0.1211 0.1229 6,700 -0.01(-7.11%)
Feb 21, 2023 0.1400 0.1600 0.1200 0.1323 10,592 +0.02(+13.37%)
Feb 16, 2023 0.1167 0 -0.01(-10.23%)
Feb 14, 2023 0.1300 900 +0.03(+25.48%)
Feb 10, 2023 0.1036 3 -0.01(-8.32%)
Feb 09, 2023 0.1130 0.1130 0.1130 0.1130 2,279 -0.00(-1.40%)
Feb 06, 2023 0.1146 11,000 +0.00(+0.00%)
Feb 03, 2023 0.1199 0.1208 0.1145 0.1146 56,800 -0.01(-8.32%)
Feb 02, 2023 0.1327 0.1327 0.1250 0.1250 17,495 -0.02(-10.71%)
Jan 30, 2023 0.1400 818 -0.00(-3.25%)
Jan 27, 2023 0.1301 0.1447 0.1301 0.1447 1,300 +0.00(+2.77%)
Jan 26, 2023 0.1669 0.1669 0.1335 0.1408 12,000 -0.01(-4.22%)
Jan 23, 2023 0.1470 700 -0.01(-7.49%)
Jan 20, 2023 0.1500 0.2100 0.1254 0.1589 3,809 +0.02(+17.62%)
Jan 19, 2023 0.1351 0.1351 0.1351 0.1351 1,000 +0.01(+8.08%)
Jan 18, 2023 0.1392 0.1392 0.1250 0.1250 425 -0.03(-19.61%)
Jan 17, 2023 0.1555 0.1555 0.1394 0.1555 445 +0.03(+24.90%)
Jan 13, 2023 0.1245 0.1245 0.1245 0.1245 1,500 +0.01(+12.06%)
Jan 11, 2023 0.1111 0 -0.01(-10.76%)
Jan 09, 2023 0.1245 800 -0.05(-26.76%)
Jan 06, 2023 0.2100 0.2100 0.1389 0.1700 5,100 +0.04(+27.34%)
Jan 05, 2023 0.1335 0.1335 0.1335 0.1335 66,000 +0.00(+0.00%)
Jan 04, 2023 0.1740 0.2000 0.1335 0.1335 8,705 +0.01(+9.43%)
Jan 03, 2023 0.1589 0.1590 0.1220 0.1220 1,725 -0.04(-25.66%)
Dec 30, 2022 0.1100 0.1641 0.0981 0.1641 29,810 -0.01(-2.96%)
Dec 29, 2022 0.1119 0.1691 0.1119 0.1691 12,500 +0.06(+53.73%)
Dec 28, 2022 0.1300 0.1300 0.1100 0.1100 53,500 -0.02(-15.38%)
Dec 27, 2022 0.1090 0.1300 0.1090 0.1300 6,700 +0.02(+19.27%)
Dec 23, 2022 0.1153 0.1153 0.1070 0.1090 21,075 -0.01(-11.67%)
Dec 22, 2022 0.1478 0.1478 0.1234 0.1234 2,095 +0.03(+37.11%)
Dec 21, 2022 0.0931 0.0931 0.0900 0.0900 70,890 +0.00(+0.00%)
Dec 20, 2022 0.0931 0.0931 0.0900 0.0900 11,280 +0.00(+1.01%)
Dec 19, 2022 0.1025 0.1300 0.0855 0.0891 51,646 -0.07(-43.71%)
Dec 15, 2022 0.1583 240 -0.00(-0.31%)
Dec 14, 2022 0.2187 0.2187 0.1025 0.1588 5,332 +0.05(+44.36%)
Dec 13, 2022 0.1100 0.1599 0.1100 0.1100 27,949 -0.06(-35.29%)
Dec 12, 2022 0.1025 0.1700 0.1025 0.1700 7,090 +0.06(+57.85%)
Dec 09, 2022 0.1100 0.1100 0.0942 0.1077 30,696 +0.00(+2.87%)
Dec 08, 2022 0.1047 0.1047 0.1047 0.1047 3,160 -0.01(-4.82%)
Dec 07, 2022 0.1225 0.1865 0.1038 0.1100 101,185 -0.08(-41.02%)
Dec 06, 2022 0.2600 0.2600 0.1100 0.1865 28,163 -0.10(-35.69%)
Dec 05, 2022 0.1352 0.2900 0.1210 0.2900 17,343 +0.17(+141.67%)
Dec 02, 2022 0.1300 0.1386 0.1200 0.1200 26,040 -0.02(-12.60%)
Dec 01, 2022 0.1391 0.2900 0.1373 0.1373 3,622 -0.01(-8.47%)
Nov 30, 2022 0.1755 0.1800 0.1210 0.1500 43,631 -0.07(-31.82%)
Nov 29, 2022 0.2200 0.2200 0.2200 0.2200 920 +0.08(+57.71%)
Nov 25, 2022 0.1395 823 +0.00(+0.07%)
Nov 23, 2022 0.1225 0.1395 0.1225 0.1394 2,177 +0.02(+15.21%)
Nov 22, 2022 0.1394 0.1394 0.1210 0.1210 9,900 -0.01(-7.14%)
Nov 21, 2022 0.1200 0.1303 0.1200 0.1303 13,200 -0.01(-8.94%)
Nov 18, 2022 0.1695 0.1695 0.1200 0.1431 23,114 -0.03(-18.23%)
Nov 17, 2022 0.2300 0.2300 0.1200 0.1750 27,059 +0.03(+18.56%)
Nov 16, 2022 0.1750 0.2300 0.1403 0.1476 60,405 -0.04(-20.04%)
Nov 15, 2022 0.1800 0.1846 0.1554 0.1846 3,472 -0.06(-24.62%)
Nov 14, 2022 0.1975 0.2450 0.1367 0.2449 43,064 +0.10(+74.93%)
Nov 11, 2022 0.1630 0.1825 0.1400 0.1400 18,480 -0.01(-9.50%)
Nov 10, 2022 0.1700 0.1900 0.1500 0.1547 67,300 -0.08(-32.74%)
Nov 09, 2022 0.1496 0.2300 0.1496 0.2300 25,312 +0.05(+27.78%)
Nov 07, 2022 0.1800 0 +0.00(+0.00%)
Nov 03, 2022 0.1800 0 -0.03(-14.29%)
Nov 02, 2022 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+8.86%)
Oct 31, 2022 0.1929 0 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2275 0.1800 0.1929 21,076 +0.01(+3.32%)
Oct 27, 2022 0.2100 0.2100 0.1866 0.1867 52,800 -0.02(-9.32%)
Oct 26, 2022 0.2059 0.2059 0.2059 0.2059 700 +0.02(+11.54%)
Oct 24, 2022 0.1846 0 +0.01(+8.21%)
Oct 19, 2022 0.1706 0 -0.01(-3.89%)
Oct 18, 2022 0.1872 0.1872 0.1775 0.1775 5,110 -0.00(-1.39%)
Oct 14, 2022 0.1800 0 -0.00(-0.94%)
Oct 13, 2022 0.2000 0.2000 0.1797 0.1817 4,500 +0.01(+6.88%)
Oct 11, 2022 0.1700 3,480 +0.03(+23.46%)
Oct 10, 2022 0.1377 0.1377 0.1377 0.1377 5,000 -0.03(-19.00%)
Oct 07, 2022 0.1700 0.1800 0.1669 0.1700 6,205 +0.00(+0.00%)
Oct 06, 2022 0.1802 0.1802 0.1700 0.1700 4,170 -0.03(-15.00%)
Oct 05, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 04, 2022 0.2500 0.2500 0.1600 0.2000 49,500 -0.00(-1.48%)
Oct 03, 2022 0.2400 0.2500 0.2000 0.2030 107,408 -0.05(-18.80%)
Sep 30, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.04(+19.05%)
Sep 28, 2022 0.2100 22,466 +0.00(+0.53%)
Sep 27, 2022 0.2089 0.2089 0.2089 0.2089 1,269 +0.02(+12.13%)
Sep 26, 2022 0.2500 0.2500 0.1853 0.1863 100,632 -0.02(-11.29%)
Sep 23, 2022 0.2300 0.2300 0.2060 0.2100 10,436 +0.00(+0.48%)
Sep 22, 2022 0.3000 0.3000 0.2000 0.2090 39,336 +0.01(+4.50%)
Sep 21, 2022 0.2086 0.2100 0.2000 0.2000 26,483 +0.00(+0.00%)
Sep 20, 2022 0.2150 0.5050 0.1859 0.2000 34,063 +0.00(+0.00%)
Sep 19, 2022 0.2199 0.2199 0.2000 0.2000 5,435 -0.02(-9.05%)
Sep 14, 2022 0.2199 0 -0.03(-10.24%)
Sep 13, 2022 0.2400 0.2450 0.2400 0.2450 79,465 -0.01(-2.00%)
Sep 12, 2022 0.2670 0.2670 0.2500 0.2500 52,461 +0.01(+4.17%)
Sep 07, 2022 0.2400 3,000 -0.01(-4.15%)
Sep 06, 2022 0.2508 0.2550 0.2504 0.2504 24,000 +0.01(+4.33%)
Sep 02, 2022 0.2300 0.3000 0.2200 0.2400 107,877 +0.02(+9.09%)
Sep 01, 2022 0.2200 0.2200 0.2200 0.2200 10,500 -0.00(-1.52%)
Aug 31, 2022 0.2300 0.2300 0.2234 0.2234 3,000 +0.02(+7.61%)
Aug 29, 2022 0.2076 0 -0.00(-0.48%)
Aug 26, 2022 0.2111 0.2175 0.2066 0.2086 6,025 -0.00(-1.18%)
Aug 25, 2022 0.2111 0.2111 0.2111 0.2111 900 +0.01(+2.48%)
Aug 24, 2022 0.2280 0.2324 0.2060 0.2060 21,200 -0.03(-11.21%)
Aug 23, 2022 0.2226 0.2500 0.2226 0.2320 28,525 -0.00(-1.57%)
Aug 19, 2022 0.2357 0 -0.01(-3.95%)
Aug 18, 2022 0.2768 0.4150 0.2400 0.2454 64,367 -0.01(-4.99%)
Aug 17, 2022 0.5400 0.5400 0.2583 0.2583 8,120 -0.03(-10.93%)
Aug 16, 2022 0.2892 0.2900 0.2850 0.2900 36,950 -0.02(-6.45%)
Aug 15, 2022 0.3455 0.3100 0.3100 0.3100 10,650 -0.05(-14.29%)
Aug 11, 2022 0.3617 0 -0.00(-0.93%)
Aug 10, 2022 0.3656 0.3656 0.3651 0.3651 315 +0.02(+4.31%)
Aug 08, 2022 0.3500 0 +0.00(+0.23%)
Aug 05, 2022 0.3492 0.3492 0.3492 0.3492 550 -0.01(-1.63%)
Aug 04, 2022 0.7400 0.7400 0.3550 0.3550 8,000 -0.01(-1.39%)
Aug 03, 2022 0.3546 0.3600 0.3546 0.3600 6,000 -0.01(-2.89%)
Aug 02, 2022 0.3480 0.3709 0.3380 0.3707 15,947 -0.07(-15.75%)
Aug 01, 2022 0.7500 0.7500 0.3600 0.4400 23,735 +0.07(+17.77%)
Jul 29, 2022 0.3736 0.3736 0.3736 0.3736 207 -0.02(-5.47%)
Jul 28, 2022 0.3100 0.3952 0.3100 0.3952 5,652 +0.08(+24.08%)
Jul 15, 2022 0.3185 0 +0.03(+9.83%)
Jul 12, 2022 0.2900 2 -0.11(-27.50%)
Jul 07, 2022 0.4000 0 -0.01(-2.72%)
Jul 05, 2022 0.4112 0 -0.09(-17.76%)
Jul 01, 2022 0.3750 0.5000 0.3750 0.5000 275 +0.17(+51.52%)
Jun 30, 2022 0.3000 0.3500 0.3000 0.3300 21,800 +0.00(+0.00%)
Jun 29, 2022 0.3300 0.3300 0.3300 0.3300 4,000 +0.08(+32.16%)
Jun 28, 2022 0.2494 0.2497 0.2494 0.2497 1,204 +0.01(+4.04%)
Jun 27, 2022 0.2400 0.2400 0.2400 0.2400 8,000 -0.04(-14.29%)
Jun 24, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 22, 2022 0.2800 0 +0.01(+3.70%)
Jun 15, 2022 0.2700 0 +0.01(+5.63%)
May 12, 2022 0.2556 0 -0.05(-15.56%)
May 09, 2022 0.3027 0 -0.09(-22.70%)
May 04, 2022 0.3916 13 -0.02(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.