Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IPYNTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 581.31 | 4.39 | 0.76% | 577.27 | 582.29 | 576.53 | 0 |
| Jun 18 2024 | 576.93 | -0.18 | -0.03% | 577.29 | 579.33 | 575.36 | 0 |
| Jun 17 2024 | 577.11 | 3.05 | 0.53% | 574.14 | 577.36 | 570.04 | 0 |
| Jun 14 2024 | 574.05 | -4.37 | -0.76% | 578.41 | 578.55 | 571.53 | 0 |
| Jun 13 2024 | 578.42 | -5.39 | -0.92% | 584.29 | 585.48 | 576.03 | 0 |
| Jun 12 2024 | 583.82 | 1.26 | 0.22% | 582.29 | 592.48 | 582.11 | 0 |
| Jun 11 2024 | 582.56 | -7.34 | -1.24% | 589.55 | 589.86 | 581.25 | 0 |
| Jun 10 2024 | 589.90 | -1.26 | -0.21% | 591.16 | 591.22 | 584.58 | 0 |
| Jun 07 2024 | 591.16 | -0.19 | -0.03% | 591.18 | 593.49 | 588.17 | 0 |
| Jun 06 2024 | 591.35 | 3.16 | 0.54% | 588.29 | 593.63 | 587.97 | 0 |
| Jun 05 2024 | 588.19 | 1.46 | 0.25% | 586.48 | 589.12 | 584.30 | 0 |
| Jun 04 2024 | 586.74 | -1.23 | -0.21% | 587.99 | 589.38 | 584.87 | 0 |
| Jun 03 2024 | 587.97 | -3.52 | -0.60% | 591.24 | 593.72 | 583.35 | 0 |
| May 31 2024 | 591.49 | 6.00 | 1.03% | 585.61 | 591.87 | 584.00 | 0 |
| May 30 2024 | 585.49 | 3.04 | 0.52% | 582.39 | 586.49 | 582.01 | 0 |
| May 29 2024 | 582.45 | -5.67 | -0.96% | 587.89 | 587.95 | 580.77 | 0 |
| May 28 2024 | 588.12 | -5.28 | -0.89% | 593.32 | 594.26 | 585.86 | 0 |
| May 24 2024 | 593.40 | 2.13 | 0.36% | 590.80 | 594.72 | 590.75 | 0 |
| May 23 2024 | 591.27 | -9.25 | -1.54% | 600.45 | 601.64 | 588.93 | 0 |
| May 22 2024 | 600.51 | -5.72 | -0.94% | 606.86 | 606.98 | 599.27 | 0 |
| May 21 2024 | 606.24 | -2.60 | -0.43% | 608.45 | 608.55 | 604.29 | 0 |
| May 20 2024 | 608.84 | -0.90 | -0.15% | 609.97 | 611.67 | 607.98 | 0 |
| May 17 2024 | 609.74 | 1.21 | 0.20% | 607.94 | 610.84 | 607.49 | 0 |
| May 16 2024 | 608.53 | -1.39 | -0.23% | 609.87 | 610.88 | 607.66 | 0 |
| May 15 2024 | 609.92 | 1.29 | 0.21% | 608.60 | 612.88 | 608.57 | 0 |
| May 14 2024 | 608.63 | 1.74 | 0.29% | 607.03 | 610.22 | 605.70 | 0 |
| May 13 2024 | 606.89 | 1.53 | 0.25% | 605.76 | 610.91 | 605.56 | 0 |
| May 10 2024 | 605.36 | -1.54 | -0.25% | 607.36 | 610.44 | 603.98 | 0 |
| May 09 2024 | 606.90 | 1.21 | 0.20% | 605.70 | 607.46 | 603.65 | 0 |
| May 08 2024 | 605.69 | -1.06 | -0.18% | 606.41 | 606.86 | 603.11 | 0 |
| May 07 2024 | 606.75 | 4.18 | 0.69% | 602.78 | 608.30 | 602.76 | 0 |
| May 06 2024 | 602.57 | 5.49 | 0.92% | 596.63 | 602.65 | 596.63 | 0 |
| May 03 2024 | 597.08 | 2.46 | 0.41% | 595.19 | 601.68 | 594.92 | 0 |
| May 02 2024 | 594.62 | 7.97 | 1.36% | 586.71 | 595.34 | 586.57 | 0 |
| May 01 2024 | 586.64 | -9.61 | -1.61% | 596.19 | 599.12 | 586.19 | 0 |
| Apr 30 2024 | 596.25 | -6.53 | -1.08% | 603.07 | 604.84 | 596.20 | 0 |
| Apr 29 2024 | 602.78 | 1.19 | 0.20% | 601.80 | 604.98 | 601.68 | 0 |
| Apr 26 2024 | 601.59 | 3.31 | 0.55% | 598.35 | 604.68 | 597.36 | 0 |
| Apr 25 2024 | 598.28 | -7.38 | -1.22% | 605.64 | 605.71 | 593.66 | 0 |
| Apr 24 2024 | 605.65 | -0.34 | -0.06% | 606.37 | 608.09 | 603.39 | 0 |
| Apr 23 2024 | 605.99 | 11.09 | 1.86% | 595.01 | 606.33 | 594.80 | 0 |
| Apr 22 2024 | 594.90 | 7.14 | 1.21% | 588.17 | 597.81 | 587.96 | 0 |
| Apr 19 2024 | 587.76 | 5.21 | 0.89% | 582.61 | 588.93 | 582.25 | 0 |
| Apr 18 2024 | 582.55 | -0.84 | -0.14% | 583.13 | 588.91 | 581.32 | 0 |
| Apr 17 2024 | 583.39 | -0.46 | -0.08% | 584.21 | 588.92 | 581.95 | 0 |
| Apr 16 2024 | 583.85 | -1.95 | -0.33% | 585.74 | 587.88 | 583.36 | 0 |
| Apr 15 2024 | 585.80 | -7.21 | -1.22% | 593.11 | 598.79 | 583.67 | 0 |
| Apr 12 2024 | 593.00 | -8.42 | -1.40% | 601.80 | 601.80 | 590.28 | 0 |
| Apr 11 2024 | 601.43 | 1.67 | 0.28% | 599.92 | 602.75 | 594.87 | 0 |
| Apr 10 2024 | 599.76 | -9.69 | -1.59% | 609.68 | 610.00 | 597.24 | 0 |
| Apr 09 2024 | 609.45 | 0.45 | 0.07% | 609.21 | 610.91 | 604.44 | 0 |
| Apr 08 2024 | 609.00 | 5.15 | 0.85% | 603.82 | 609.89 | 603.76 | 0 |
| Apr 05 2024 | 603.85 | 5.20 | 0.87% | 598.31 | 605.63 | 598.02 | 0 |
| Apr 04 2024 | 598.64 | -10.27 | -1.69% | 609.14 | 614.92 | 598.40 | 0 |
| Apr 03 2024 | 608.91 | 1.39 | 0.23% | 607.65 | 610.79 | 606.84 | 0 |
| Apr 02 2024 | 607.52 | -3.01 | -0.49% | 610.74 | 610.85 | 604.02 | 0 |
| Apr 01 2024 | 610.52 | -8.22 | -1.33% | 618.75 | 618.75 | 609.95 | 0 |
| Mar 28 2024 | 618.75 | 5.20 | 0.85% | 613.84 | 619.61 | 613.83 | 0 |
| Mar 27 2024 | 613.54 | 4.99 | 0.82% | 608.62 | 614.07 | 608.43 | 0 |
| Mar 26 2024 | 608.56 | 2.41 | 0.40% | 606.19 | 611.47 | 606.01 | 0 |
| Mar 25 2024 | 606.15 | 0.06 | 0.01% | 606.06 | 608.00 | 605.83 | 0 |
