Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.82	13.84	13.69	13.75	106,551	-0.09(-0.65%)
Dec 28, 2023	13.75	13.85	13.75	13.84	54,566	+0.09(+0.65%)
Dec 27, 2023	14.00	14.00	13.75	13.75	86,954	+0.00(+0.00%)
Dec 26, 2023	14.00	14.00	13.70	13.75	80,370	+0.03(+0.19%)
Dec 22, 2023	13.74	13.76	13.69	13.72	28,772	+0.08(+0.55%)
Dec 21, 2023	13.62	13.69	13.38	13.65	26,391	+0.30(+2.22%)
Dec 20, 2023	13.40	13.50	13.22	13.35	93,080	-0.54(-3.92%)
Dec 19, 2023	13.91	13.94	13.86	13.90	20,280	+0.09(+0.62%)
Dec 18, 2023	13.76	13.83	13.71	13.81	7,066	+0.18(+1.30%)
Dec 15, 2023	13.85	13.85	13.61	13.63	14,465	-0.13(-0.94%)
Dec 14, 2023	13.71	13.77	13.66	13.76	14,663	+0.31(+2.27%)
Dec 13, 2023	13.23	13.51	13.23	13.46	13,700	+0.27(+2.05%)
Dec 12, 2023	13.11	13.19	13.03	13.19	6,513	-0.07(-0.49%)
Dec 11, 2023	13.14	13.25	13.13	13.25	3,612	+0.20(+1.56%)
Dec 08, 2023	13.09	13.09	12.99	13.05	8,731	-0.23(-1.76%)
Dec 07, 2023	13.27	13.39	13.21	13.28	7,974	+0.03(+0.23%)
Dec 06, 2023	13.27	13.32	13.19	13.25	24,168	+0.16(+1.25%)
Dec 05, 2023	13.04	13.10	13.04	13.09	2,516	+0.00(+0.01%)
Dec 04, 2023	13.10	13.13	13.03	13.09	6,380	-0.07(-0.51%)
Dec 01, 2023	12.96	13.17	12.96	13.16	4,362	+0.12(+0.94%)
Nov 30, 2023	12.99	13.05	12.96	13.03	21,635	+0.08(+0.62%)
Nov 29, 2023	12.93	12.96	12.90	12.95	7,163	+0.08(+0.66%)
Nov 28, 2023	12.84	12.87	12.83	12.87	3,277	+0.05(+0.39%)
Nov 27, 2023	12.78	12.85	12.78	12.82	9,572	-0.01(-0.06%)
Nov 24, 2023	12.84	12.85	12.78	12.83	12,877	-0.04(-0.28%)
Nov 22, 2023	12.88	12.88	12.86	12.86	4,408	+0.04(+0.34%)
Nov 21, 2023	12.84	12.89	12.78	12.82	1,935	-0.08(-0.62%)
Nov 20, 2023	12.86	12.90	12.84	12.90	3,204	+0.01(+0.07%)
Nov 17, 2023	12.89	12.91	12.83	12.89	2,391	+0.13(+1.01%)
Nov 16, 2023	12.81	12.82	12.72	12.76	7,345	-0.04(-0.30%)
Nov 15, 2023	12.76	12.84	12.74	12.80	7,162	+0.01(+0.11%)
Nov 14, 2023	12.64	12.80	12.64	12.78	8,809	+0.24(+1.88%)
Nov 13, 2023	12.52	12.55	12.50	12.55	4,253	-0.00(-0.00%)
Nov 10, 2023	12.53	12.55	12.53	12.55	1,068	+0.11(+0.87%)
Nov 09, 2023	12.50	12.51	12.38	12.44	6,386	-0.14(-1.15%)
Nov 08, 2023	12.60	12.60	12.53	12.59	5,350	+0.07(+0.57%)
Nov 07, 2023	12.70	12.70	12.50	12.51	3,956	+0.02(+0.13%)
Nov 06, 2023	12.51	12.52	12.48	12.50	2,374	-0.02(-0.13%)
Nov 03, 2023	12.40	12.52	12.38	12.52	6,836	+0.24(+1.97%)
Nov 02, 2023	12.26	12.27	12.23	12.27	2,071	+0.14(+1.14%)
Nov 01, 2023	12.14	12.14	12.09	12.13	3,619	+0.00(+0.00%)
Oct 31, 2023	12.05	12.16	12.05	12.13	3,517	+0.01(+0.06%)
Oct 30, 2023	12.09	12.16	12.08	12.13	6,494	+0.14(+1.16%)
Oct 27, 2023	12.17	12.17	11.95	11.99	3,062	-0.04(-0.30%)
Oct 26, 2023	12.06	12.06	11.96	12.02	11,732	-0.10(-0.79%)
Oct 25, 2023	12.15	12.18	12.09	12.12	8,686	-0.16(-1.29%)
Oct 24, 2023	12.26	12.33	12.20	12.28	31,977	+0.16(+1.36%)
Oct 23, 2023	12.19	12.25	12.11	12.11	17,659	-0.35(-2.79%)
Oct 20, 2023	12.51	12.55	12.41	12.46	3,354	+0.01(+0.06%)
Oct 19, 2023	12.65	12.65	12.45	12.45	18,238	-0.04(-0.36%)
Oct 18, 2023	12.66	12.66	12.47	12.50	34,738	-0.23(-1.80%)
Oct 17, 2023	12.68	12.74	12.68	12.73	3,076	+0.07(+0.59%)
Oct 16, 2023	12.59	12.71	12.59	12.65	4,879	+0.08(+0.64%)
Oct 13, 2023	12.56	12.62	12.55	12.57	4,860	-0.04(-0.32%)
Oct 12, 2023	12.72	12.72	12.51	12.61	9,339	-0.12(-0.96%)
Oct 11, 2023	12.75	12.76	12.74	12.74	2,563	+0.05(+0.37%)
Oct 10, 2023	12.58	12.75	12.58	12.69	10,455	+0.20(+1.60%)
Oct 09, 2023	12.43	12.49	12.39	12.49	18,287	-0.20(-1.59%)
Oct 06, 2023	12.51	12.74	12.49	12.69	3,268	+0.11(+0.91%)
Oct 05, 2023	12.57	12.63	12.47	12.58	16,367	+0.23(+1.90%)
Oct 04, 2023	12.44	12.44	12.29	12.34	16,582	-0.12(-0.94%)
Oct 03, 2023	12.54	12.67	12.45	12.46	7,060	+0.01(+0.08%)
Oct 02, 2023	12.52	12.52	12.35	12.45	8,209	-0.12(-0.93%)
Sep 29, 2023	12.67	12.69	12.49	12.57	8,526	-0.08(-0.62%)
Sep 28, 2023	12.56	12.68	12.54	12.64	2,410	+0.03(+0.20%)
Sep 27, 2023	12.56	12.65	12.43	12.62	4,697	+0.09(+0.68%)
Sep 26, 2023	12.55	12.55	12.48	12.53	1,430	-0.02(-0.17%)
Sep 25, 2023	12.47	12.64	12.54	12.56	8,242	+0.05(+0.42%)
Sep 22, 2023	12.60	12.61	12.39	12.50	3,058	-0.01(-0.06%)
Sep 21, 2023	12.51	12.63	12.31	12.51	10,936	-0.13(-1.05%)
Sep 20, 2023	12.65	12.85	12.64	12.64	6,085	-0.05(-0.41%)
Sep 19, 2023	12.69	12.79	12.65	12.69	13,211	-0.03(-0.27%)
Sep 18, 2023	12.75	12.75	12.64	12.73	13,146	-0.08(-0.61%)
Sep 15, 2023	12.81	12.87	12.81	12.81	25,239	-0.02(-0.12%)
Sep 14, 2023	12.78	12.83	12.75	12.82	36,780	+0.14(+1.10%)
Sep 13, 2023	12.71	12.71	12.64	12.68	15,585	-0.07(-0.54%)
Sep 12, 2023	12.73	12.81	12.64	12.75	11,334	-0.24(-1.82%)
Sep 11, 2023	12.98	12.99	12.90	12.99	8,159	+0.06(+0.43%)
Sep 08, 2023	12.99	12.99	12.88	12.93	16,241	+0.06(+0.47%)
Sep 07, 2023	12.79	12.87	12.74	12.87	12,487	+0.08(+0.63%)
Sep 06, 2023	12.77	12.83	12.74	12.79	37,420	+0.12(+0.94%)
Sep 05, 2023	12.73	12.76	12.68	12.68	8,301	+0.01(+0.06%)
Sep 01, 2023	12.70	12.70	12.65	12.67	4,430	+0.07(+0.55%)
Aug 31, 2023	12.66	12.66	12.54	12.60	15,205	+0.00(+0.02%)
Aug 30, 2023	12.55	12.65	12.49	12.60	5,136	+0.13(+1.08%)
Aug 29, 2023	12.42	12.54	12.34	12.46	4,979	+0.01(+0.11%)
Aug 28, 2023	12.47	12.48	12.45	12.45	3,170	+0.10(+0.84%)
Aug 25, 2023	12.36	12.36	12.27	12.35	2,746	+0.00(+0.01%)
Aug 24, 2023	12.45	12.45	12.32	12.35	1,070	-0.13(-1.07%)
Aug 23, 2023	12.32	12.54	12.32	12.48	84,901	+0.18(+1.46%)
Aug 22, 2023	12.32	12.32	12.27	12.30	1,367	+0.00(+0.00%)
Aug 21, 2023	12.24	12.32	12.24	12.30	2,756	+0.06(+0.53%)
Aug 18, 2023	12.08	12.23	12.07	12.23	7,862	-0.03(-0.27%)
Aug 17, 2023	12.39	12.39	12.24	12.27	4,453	-0.07(-0.54%)
Aug 16, 2023	12.38	12.48	12.27	12.33	5,517	-0.03(-0.25%)
Aug 15, 2023	12.37	12.43	12.29	12.36	5,521	-0.05(-0.44%)
Aug 14, 2023	12.45	12.45	12.31	12.42	6,545	-0.16(-1.24%)
Aug 11, 2023	12.52	12.59	12.52	12.57	1,404	-0.03(-0.26%)
Aug 10, 2023	12.76	12.83	12.54	12.61	8,701	-0.06(-0.46%)
Aug 09, 2023	12.74	12.74	12.57	12.66	6,466	-0.05(-0.43%)
Aug 08, 2023	12.76	12.79	12.53	12.72	6,017	-0.09(-0.74%)
Aug 07, 2023	12.90	12.92	12.80	12.81	19,853	-0.06(-0.47%)
Aug 04, 2023	12.76	12.95	12.76	12.87	14,705	+0.43(+3.45%)
Aug 03, 2023	12.55	12.55	12.34	12.44	37,902	-0.13(-1.03%)
Aug 02, 2023	12.53	12.59	12.36	12.57	27,912	-0.07(-0.59%)
Aug 01, 2023	12.56	12.68	12.55	12.65	7,247	+0.08(+0.62%)
Jul 31, 2023	12.49	12.62	12.43	12.57	7,651	+0.07(+0.58%)
Jul 28, 2023	12.48	12.55	12.41	12.50	8,294	+0.19(+1.58%)
Jul 27, 2023	12.42	12.44	12.29	12.30	6,064	-0.13(-1.05%)
Jul 26, 2023	12.35	12.48	12.35	12.43	1,026	+0.06(+0.52%)
Jul 25, 2023	12.44	12.48	12.34	12.37	25,054	-0.12(-1.00%)
Jul 24, 2023	12.50	12.52	12.33	12.49	7,587	-0.03(-0.24%)
Jul 21, 2023	12.51	12.65	12.43	12.52	4,504	+0.16(+1.25%)
Jul 20, 2023	12.47	12.49	12.27	12.37	6,947	-0.04(-0.28%)
Jul 19, 2023	12.41	12.46	12.29	12.40	9,774	+0.13(+1.06%)
Jul 18, 2023	12.32	12.32	12.26	12.27	11,156	-0.23(-1.81%)
Jul 17, 2023	12.41	12.53	12.38	12.50	4,883	+0.14(+1.10%)
Jul 14, 2023	12.26	12.46	12.26	12.36	17,799	-0.05(-0.40%)
Jul 13, 2023	12.54	12.54	12.35	12.41	25,308	+0.02(+0.15%)
Jul 12, 2023	12.18	12.39	12.16	12.39	5,043	+0.29(+2.39%)
Jul 11, 2023	12.05	12.14	12.04	12.10	3,634	+0.12(+0.97%)
Jul 10, 2023	11.96	12.04	11.89	11.99	8,591	-0.00(-0.01%)
Jul 07, 2023	11.98	12.07	11.98	11.99	4,916	-0.10(-0.79%)
Jul 06, 2023	12.14	12.14	11.99	12.09	16,786	-0.06(-0.49%)
Jul 05, 2023	12.22	12.25	11.80	12.14	11,700	-0.08(-0.65%)
Jul 03, 2023	12.47	12.49	12.13	12.22	9,098	-0.03(-0.24%)
Jun 30, 2023	12.49	12.49	12.19	12.25	9,514	+0.08(+0.63%)
Jun 29, 2023	12.19	12.54	12.06	12.18	20,775	+0.01(+0.11%)
Jun 28, 2023	12.07	12.21	12.02	12.16	17,035	+0.06(+0.50%)
Jun 27, 2023	12.03	12.16	11.99	12.10	13,179	+0.12(+1.02%)
Jun 26, 2023	12.03	12.11	11.90	11.98	18,110	+0.12(+0.99%)
Jun 23, 2023	11.86	11.97	11.84	11.86	6,429	-0.18(-1.49%)
Jun 22, 2023	11.99	12.17	11.89	12.04	7,825	-0.05(-0.37%)
Jun 21, 2023	12.19	12.34	12.01	12.09	9,354	-0.08(-0.65%)
Jun 20, 2023	12.98	12.98	12.06	12.17	9,986	+0.11(+0.95%)
Jun 16, 2023	12.05	12.09	12.05	12.05	8,409	+0.07(+0.58%)
Jun 15, 2023	11.97	11.98	11.89	11.98	4,315	+1.30(+12.21%)
May 08, 2023	10.70	10.80	10.58	10.68	8,556	+0.06(+0.59%)
May 05, 2023	10.58	10.62	10.58	10.62	316	+0.13(+1.29%)
May 04, 2023	10.35	10.48	10.35	10.48	604	+0.10(+0.97%)
May 03, 2023	10.43	10.43	10.25	10.38	2,579	-0.07(-0.63%)
May 02, 2023	10.35	10.49	10.35	10.45	1,785	+0.05(+0.50%)
May 01, 2023	10.46	10.47	10.28	10.40	7,478	+0.05(+0.53%)
Apr 28, 2023	10.23	10.46	10.23	10.34	2,001	+0.19(+1.85%)
Apr 27, 2023	10.23	10.28	10.06	10.15	2,797	+0.10(+1.02%)
Apr 26, 2023	10.05	10.10	9.986	10.05	3,753	+0.05(+0.55%)
Apr 25, 2023	9.996	9.996	9.996	9.996	62	-0.06(-0.60%)
Apr 24, 2023	9.996	10.17	9.996	10.06	1,410	+0.01(+0.09%)
Apr 21, 2023	9.986	10.15	9.986	10.05	2,120	-0.04(-0.39%)
Apr 20, 2023	10.03	10.09	10.03	10.09	103	-0.02(-0.15%)
Apr 19, 2023	10.10	10.10	10.10	10.10	105	-0.04(-0.36%)
Apr 18, 2023	10.11	10.14	10.10	10.14	3,825	-0.06(-0.62%)
Apr 17, 2023	10.16	10.30	10.15	10.20	10,089	+0.00(+0.00%)
Apr 14, 2023	10.21	10.29	10.10	10.20	2,122	-0.07(-0.73%)
Apr 13, 2023	10.11	10.32	10.11	10.28	445	+0.08(+0.82%)
Apr 12, 2023	10.30	10.30	10.19	10.19	557	+0.01(+0.11%)
Apr 11, 2023	10.17	10.19	10.17	10.18	1,264	+0.07(+0.69%)
Apr 10, 2023	9.996	10.18	9.996	10.11	1,328	+0.13(+1.35%)
Apr 06, 2023	9.896	10.02	9.896	9.976	6,071	+0.13(+1.37%)
Apr 05, 2023	9.856	9.866	9.841	9.841	642	-0.01(-0.10%)
Apr 04, 2023	9.956	9.956	9.826	9.851	644	-0.01(-0.11%)
Apr 03, 2023	9.766	9.862	9.766	9.861	640	+0.09(+0.90%)
Mar 31, 2023	9.718	9.776	9.704	9.773	6,465	+0.16(+1.69%)
Mar 30, 2023	9.655	9.655	9.596	9.611	2,316	+0.04(+0.42%)
Mar 29, 2023	9.570	9.570	9.570	9.570	23	+0.03(+0.31%)
Mar 28, 2023	9.596	9.596	9.526	9.541	1,120	-0.08(-0.84%)
Mar 27, 2023	9.636	9.636	9.556	9.622	3,327	-0.06(-0.63%)
Mar 24, 2023	9.716	9.716	9.683	9.683	1,817	-0.14(-1.44%)
Mar 23, 2023	9.866	9.916	9.825	9.825	1,235	-0.02(-0.16%)
Mar 22, 2023	9.876	9.876	9.816	9.840	3,045	+0.05(+0.51%)
Mar 21, 2023	9.795	9.816	9.761	9.791	1,214	+0.05(+0.56%)
Mar 20, 2023	9.686	9.796	9.686	9.736	11,300	+0.01(+0.10%)
Mar 17, 2023	9.706	9.816	9.706	9.726	5,641	-0.03(-0.34%)
Mar 16, 2023	9.736	9.759	9.696	9.759	828	+0.11(+1.10%)
Mar 15, 2023	9.626	9.656	9.536	9.652	3,549	-0.22(-2.20%)
Mar 14, 2023	9.936	9.936	9.856	9.869	14,020	+0.01(+0.09%)
Mar 13, 2023	9.936	9.936	9.846	9.860	3,378	-0.26(-2.61%)
Mar 10, 2023	10.16	10.18	10.11	10.12	1,289	-0.07(-0.73%)
Mar 09, 2023	10.32	10.32	10.20	10.20	3,409	-0.18(-1.70%)
Mar 08, 2023	10.37	10.38	10.37	10.38	259	+0.00(+0.01%)
Mar 07, 2023	10.39	10.41	10.37	10.37	1,392	-0.07(-0.71%)
Mar 06, 2023	10.45	10.45	10.45	10.45	322	+0.03(+0.27%)
Mar 03, 2023	10.41	10.42	10.41	10.42	327	+0.18(+1.81%)
Mar 02, 2023	10.20	10.24	10.20	10.24	121	+0.05(+0.54%)
Mar 01, 2023	10.25	10.25	10.18	10.18	711	+0.10(+0.99%)
Feb 28, 2023	10.08	10.08	10.08	10.08	40	-0.04(-0.40%)
Feb 27, 2023	10.09	10.12	10.09	10.12	737	+0.05(+0.50%)
Feb 24, 2023	10.10	10.11	10.06	10.07	2,350	-0.05(-0.53%)
Feb 23, 2023	10.18	10.20	10.08	10.12	1,851	+0.02(+0.23%)
Feb 22, 2023	10.28	10.28	10.10	10.10	605	-0.17(-1.70%)
Feb 21, 2023	10.34	10.35	10.28	10.28	2,269	+0.07(+0.70%)
Feb 17, 2023	10.23	10.23	10.16	10.20	499	-0.06(-0.56%)
Feb 16, 2023	10.20	10.26	10.20	10.26	230	+0.06(+0.55%)
Feb 15, 2023	10.15	10.21	10.15	10.21	360	+0.11(+1.12%)
Feb 14, 2023	10.15	10.15	10.06	10.09	1,081	-0.11(-1.11%)
Feb 13, 2023	10.25	10.25	10.21	10.21	518	-0.15(-1.46%)
Feb 10, 2023	10.36	10.36	10.36	10.36	1,144	-0.10(-0.94%)
Feb 09, 2023	10.46	10.46	10.46	10.46	174	+0.05(+0.48%)
Feb 08, 2023	10.63	10.63	10.20	10.41	1,059	+0.28(+2.79%)
Feb 07, 2023	10.16	10.16	10.12	10.12	604	+0.03(+0.29%)
Feb 06, 2023	10.06	10.11	10.06	10.09	2,860	+0.07(+0.73%)
Feb 03, 2023	10.13	10.13	10.02	10.02	764	-0.11(-1.04%)
Feb 02, 2023	10.14	10.20	10.06	10.13	3,014	+0.06(+0.63%)
Feb 01, 2023	10.19	10.19	9.986	10.06	5,800	-0.24(-2.36%)
Jan 31, 2023	10.12	10.31	10.12	10.31	24,887	+0.21(+2.08%)
Jan 30, 2023	10.10	10.15	10.10	10.10	1,414	+0.04(+0.40%)
Jan 27, 2023	10.29	10.29	9.986	10.06	4,457	-0.25(-2.47%)
Jan 26, 2023	10.29	10.33	10.29	10.31	3,031	+0.09(+0.90%)
Jan 25, 2023	10.47	10.47	10.16	10.22	1,759	-0.25(-2.40%)
Jan 24, 2023	10.46	10.53	10.46	10.47	4,649	-0.02(-0.19%)
Jan 23, 2023	10.46	10.50	10.46	10.49	3,750	-0.05(-0.47%)
Jan 20, 2023	10.53	10.54	10.45	10.54	574	+0.11(+1.01%)
Jan 19, 2023	10.43	10.43	10.43	10.43	93	-0.06(-0.54%)
Jan 18, 2023	10.57	10.57	10.44	10.49	4,697	-0.03(-0.24%)
Jan 17, 2023	10.54	10.54	10.50	10.52	631	-0.19(-1.78%)
Jan 13, 2023	10.71	10.71	10.71	10.71	145	-0.01(-0.07%)
Jan 12, 2023	10.68	10.72	10.66	10.71	1,074	+0.03(+0.29%)
Jan 11, 2023	10.69	10.73	10.68	10.68	1,659	+0.10(+0.92%)
Jan 10, 2023	10.52	10.58	10.52	10.58	232	+0.04(+0.42%)
Jan 09, 2023	10.53	10.58	10.53	10.54	674	-0.03(-0.32%)
Jan 06, 2023	10.57	10.57	10.57	10.57	245	+0.14(+1.33%)
Jan 05, 2023	10.44	10.44	10.44	10.44	119	-0.07(-0.62%)
Jan 04, 2023	10.51	10.51	10.42	10.50	2,062	-0.02(-0.24%)

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.

(NY: INQQ )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: INQQ )

Historical Prices

Sections

Services

Sweetwater Reporter