Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,183.47 -4.20 (-0.08%) Dow
39,077.53 +21.14 (+0.05%) Nasdaq
16,255.38 -47.38 (-0.29%) Bitcoin USD
60,916.24 -1,021.89 (-1.65%) CMC Crypto 200
1,323.92 +23.82 (+1.83%)
InBankshares, Corp (INBC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3,299 |
| 07 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 06 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 03 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 02 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 01 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 30 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 29 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 26 Apr 2024 | 8.03 | 8.03 | 8.02 | 8.03 | 8.03 | 3,000 |
| 25 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 24 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 23 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 22 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 19 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 18 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 17 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 200 |
| 16 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 15 Apr 2024 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 21,100 |
| 12 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 11 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
| 10 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| 09 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 08 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 05 Apr 2024 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 4,900 |
| 04 Apr 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 500 |
| 03 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 02 Apr 2024 | 8.51 | 8.51 | 8.35 | 8.35 | 8.35 | 2,000 |
| 01 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 28 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 27 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 26 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 25 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 22 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 21 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 20 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 19 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 18 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 15 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 14 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 13 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 12 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 11 Mar 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 700 |
| 08 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 06 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 40,000 |
| 04 Mar 2024 | 8.46 | 8.50 | 8.45 | 8.50 | 8.50 | 11,500 |
| 01 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 28 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 27 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 23 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 22 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 21 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10,000 |
| 16 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 15 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 13 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 12 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 400 |
| 09 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
| 08 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 07 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 06 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 05 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 02 Feb 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 700 |
| 01 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
| 31 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 30 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 29 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 17,400 |
| 26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 25 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 24 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,000 |
| 22 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 Jan 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1,200 |
| 17 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,200 |
| 16 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 12 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 11 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 10 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 09 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 08 Jan 2024 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | 900 |
| 05 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 03 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 Jan 2024 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 700 |
| 29 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 28 Dec 2023 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 600 |
| 27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
| 22 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 21 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 20 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 19 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 Dec 2023 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | 300 |
| 15 Dec 2023 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 10,800 |
| 14 Dec 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.