|
Closing price on 5/31/2018
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
6,000 |
| Split-adjusted Price |
3.13 |
|
|
INC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
-0.10 / -1.72%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.71
|
3.13
|
6,000
|
|
|
5/30/2018
|
-0.10 / -1.69%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.91
|
3.19
|
4,100
|
|
|
5/29/2018
|
-0.30 / -4.84%
|
6.70
|
6.70
|
5.90
|
5.90
|
6.03
|
3.24
|
600
|
|
|
5/28/2018
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
3.41
|
400
|
|
|
5/25/2018
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.74
|
100
|
|
|
5/24/2018
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
3.46
|
2,000
|
|
|
5/23/2018
|
-0.10 / -1.69%
|
6.40
|
6.40
|
5.80
|
5.80
|
6.31
|
3.19
|
700
|
|
|
5/22/2018
|
-0.30 / -4.84%
|
6.00
|
6.60
|
5.90
|
5.90
|
6.47
|
3.24
|
1,000
|
|
|
5/21/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.45
|
3.41
|
200
|
|
|
5/18/2018
|
-0.20 / -3.13%
|
6.90
|
7.00
|
6.00
|
6.20
|
6.98
|
3.41
|
15,200
|
|
|
5/17/2018
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.38
|
3.52
|
3,200
|
|
|
5/16/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.80
|
5.90
|
6.10
|
3.24
|
3,500
|
|
|
5/15/2018
|
-0.40 / -6.35%
|
6.90
|
6.90
|
5.90
|
5.90
|
6.74
|
3.24
|
1,400
|
|
|
5/14/2018
|
-0.70 / -10.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.62
|
3.46
|
2,500
|
|
|
5/11/2018
|
-0.20 / -2.78%
|
7.90
|
7.90
|
6.50
|
7.00
|
6.81
|
3.85
|
1,900
|
|
|
5/10/2018
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.96
|
700
|
|
|
5/9/2018
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.40
|
100
|
|
|
5/8/2018
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.84
|
100
|
|
|
5/7/2018
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
100
|
|
|
5/4/2018
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.88
|
100
|
|
|
5/3/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.49
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.49
|
0
|
|
|
4/27/2018
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.49
|
100
|
|
|
4/26/2018
|
0.00 / 0.00%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.13
|
5.94
|
300
|
|
|
4/24/2018
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.94
|
4,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.54
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.54
|
0
|
|
|
4/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.54
|
0
|
|
|
4/18/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.54
|
0
|
|
|
4/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.54
|
0
|
|
|