Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

InPost S.A. (INPOY)

8.56
0.00
(0.00%)
As of May 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20258.228.308.228.568.561,815
May 2, 20258.478.668.478.498.4979,958
May 1, 20258.228.308.078.078.072,102
Apr 30, 20258.318.317.898.308.30165,059
Apr 29, 20258.658.658.248.248.24825
Apr 28, 20258.168.168.168.168.16518
Apr 25, 20258.198.198.198.198.19432
Apr 24, 20258.188.627.877.877.874,150
Apr 23, 20257.958.557.958.288.2812,018
Apr 22, 20257.987.987.797.797.791,508
Apr 21, 20258.008.007.737.987.989,736
Apr 17, 20258.008.238.008.008.001,999
Apr 16, 20257.317.647.317.647.642,730
Apr 15, 20257.327.327.317.317.311,520
Apr 14, 20257.557.947.057.947.942,164
Apr 11, 20257.077.267.077.237.234,007
Apr 10, 20257.177.176.897.087.083,132
Apr 9, 20256.857.336.457.337.335,732
Apr 8, 20256.867.026.647.027.028,005
Apr 7, 20256.886.966.416.966.9610,295
Apr 4, 20256.906.906.766.836.831,408
Apr 3, 20257.427.457.307.307.302,137
Apr 2, 20257.397.397.397.397.39379
Apr 1, 20257.227.227.187.187.18608
Mar 31, 20256.947.276.947.007.0010,338
Mar 28, 20257.707.707.007.007.003,922
Mar 27, 20257.647.837.647.837.832,297
Mar 26, 20257.587.587.587.587.58507
Mar 25, 20257.527.527.307.307.30724
Mar 24, 20257.697.697.567.567.56659
Mar 21, 20257.467.467.457.457.451,482
Mar 20, 20257.637.637.637.637.63379
Mar 19, 20257.807.917.707.827.8211,829
Mar 18, 20257.767.767.627.627.62402
Mar 17, 20257.717.807.717.747.742,136
Mar 14, 20257.747.767.657.767.762,855
Mar 13, 20257.657.727.437.437.431,628
Mar 12, 20258.708.708.708.708.70475
Mar 11, 20258.528.528.428.428.421,164
Mar 10, 20258.708.708.708.708.70-
Mar 7, 20258.808.808.708.708.702,082
Mar 6, 20259.059.059.029.029.021,017
Mar 5, 20258.888.888.698.698.69694
Mar 4, 20258.508.528.508.528.52611
Mar 3, 20258.578.578.578.578.57979
Feb 28, 20258.528.528.528.528.52754
Feb 27, 20258.528.528.488.488.481,306
Feb 26, 20259.009.009.009.009.001,168
Feb 25, 20258.828.828.708.708.701,331
Feb 24, 20259.069.069.069.069.06-
Feb 21, 20259.029.109.029.069.061,759
Feb 20, 20258.958.958.958.958.95-
Feb 19, 20258.958.958.958.958.95627
Feb 18, 20258.998.998.908.908.901,174
Feb 14, 20258.858.958.858.948.944,722
Feb 13, 20258.668.668.668.668.661,181
Feb 12, 20258.308.308.308.308.30507
Feb 11, 20258.568.568.568.568.56-
Feb 10, 20258.568.568.568.568.56320
Feb 7, 20258.278.278.278.278.27336
Feb 6, 20258.108.108.108.108.10488
Feb 5, 20258.008.008.008.008.00-
Feb 4, 20258.008.008.008.008.00537
Feb 3, 20258.018.058.018.048.042,421
Jan 31, 20258.118.228.118.228.22631
Jan 30, 20258.228.448.228.448.444,996
Jan 29, 20258.358.398.308.378.371,855
Jan 28, 20258.358.358.268.268.261,296
Jan 27, 20258.198.228.168.228.222,630
Jan 24, 20258.108.198.108.138.13513
Jan 23, 20258.168.168.098.098.091,927
Jan 22, 20258.468.468.468.468.46350
Jan 21, 20258.278.698.268.698.691,806
Jan 17, 20258.128.408.128.408.401,053
Jan 16, 20258.138.238.028.138.133,921
Jan 15, 20258.408.408.018.228.221,506
Jan 14, 20258.328.328.328.328.32482
Jan 13, 20258.208.208.208.208.20480
Jan 10, 20258.538.538.478.488.482,877
Jan 8, 20258.668.668.328.328.322,751
Jan 7, 20258.508.508.408.408.403,017
Jan 6, 20258.638.828.498.498.492,137
Jan 3, 20258.508.508.508.508.50-
Jan 2, 20258.608.608.508.508.50448
Dec 31, 20248.458.458.458.458.45554
Dec 30, 20248.188.298.168.168.165,576
Dec 27, 20248.648.648.648.648.64-
Dec 26, 20248.488.648.488.648.642,256
Dec 24, 20248.428.428.428.428.42346
Dec 23, 20248.468.468.268.268.26832
Dec 20, 20248.168.538.168.538.533,946
Dec 19, 20248.468.738.408.738.73993
Dec 18, 20248.408.408.408.408.40315
Dec 17, 20248.378.378.328.328.32801
Dec 16, 20248.478.568.308.528.522,777
Dec 13, 20248.578.788.578.698.695,884
Dec 12, 20248.808.808.808.808.80-
Dec 11, 20248.788.858.758.808.802,232
Dec 10, 20248.608.758.608.758.75984
Dec 9, 20248.758.758.568.568.562,817
Dec 6, 20248.738.738.738.738.73219
Dec 5, 20248.678.818.678.818.811,038
Dec 4, 20248.388.488.388.488.481,010
Dec 3, 20248.498.498.258.258.252,534
Dec 2, 20248.578.578.578.578.57349
Nov 29, 20248.868.868.868.868.86-
Nov 27, 20248.868.868.868.868.86-
Nov 26, 20248.868.868.868.868.86-
Nov 25, 20248.868.868.868.868.86759
Nov 22, 20249.109.149.109.149.14350
Nov 21, 20248.908.908.908.908.90-
Nov 20, 20248.908.908.908.908.90881
Nov 19, 20249.119.119.119.119.11-
Nov 18, 20249.059.219.059.119.11754
Nov 15, 20249.109.149.089.089.081,933
Nov 14, 20249.109.138.988.988.981,936
Nov 13, 20248.828.828.828.828.82160
Nov 12, 20249.009.008.858.858.851,154
Nov 11, 20249.259.259.259.259.252,137
Nov 8, 20249.199.199.199.199.19333
Nov 7, 20249.7910.169.7910.1610.16736
Nov 6, 20249.509.809.509.809.803,084
Nov 5, 20249.679.759.679.759.752,379
Nov 4, 20249.629.879.619.879.872,715
Nov 1, 20249.669.669.669.669.66350
Oct 31, 20249.699.699.699.699.691,179
Oct 30, 20249.639.639.629.629.62882
Oct 29, 20249.799.799.739.739.733,190
Oct 28, 20249.799.799.799.799.79445
Oct 25, 20249.719.719.719.719.71-
Oct 24, 20249.719.719.719.719.71154
Oct 23, 20249.739.749.739.749.74843
Oct 22, 20249.899.899.899.899.89469
Oct 21, 20249.979.979.979.979.97372
Oct 18, 20249.9910.029.9910.0210.021,302
Oct 17, 20249.719.719.719.719.71-
Oct 16, 20249.819.819.719.719.711,790
Oct 15, 20249.359.359.359.359.35-
Oct 14, 20249.359.359.359.359.35203
Oct 11, 20249.339.529.339.479.476,666
Oct 10, 20249.309.309.309.309.30-
Oct 9, 20249.309.309.309.309.30-
Oct 8, 20249.309.309.309.309.30287
Oct 7, 20249.449.449.429.429.421,235
Oct 4, 20249.239.239.239.239.23153
Oct 3, 20249.099.239.099.239.23861
Oct 2, 20249.219.219.219.219.21198
Oct 1, 20249.469.469.199.199.19557
Sep 30, 20249.229.229.229.229.22209
Sep 27, 20249.269.269.269.269.261,566
Sep 26, 20249.289.289.289.289.28242
Sep 25, 20249.289.289.289.289.28158
Sep 24, 20249.359.359.359.359.35-
Sep 23, 20249.359.359.359.359.35-
Sep 20, 20249.359.359.359.359.35495
Sep 19, 20249.589.589.529.529.52345
Sep 18, 20249.399.399.399.399.39-
Sep 17, 20249.399.399.399.399.39435
Sep 16, 20249.389.389.369.369.36862
Sep 13, 20249.249.249.249.249.24433
Sep 12, 20249.289.289.289.289.28206
Sep 11, 20249.209.349.209.349.343,773
Sep 10, 202410.0310.039.819.819.81789
Sep 9, 202410.1610.1610.0210.0210.024,391
Sep 6, 20249.789.789.789.789.78745
Sep 5, 20248.698.698.698.698.69249
Sep 4, 20249.059.059.059.059.05-
Sep 3, 20249.059.059.059.059.052,473
Aug 30, 20249.209.209.189.189.18454
Aug 29, 20249.209.209.209.209.20287
Aug 28, 20249.109.109.109.109.10-
Aug 27, 20248.939.108.939.109.10573
Aug 26, 20249.169.169.169.169.16689
Aug 23, 20249.139.139.139.139.13-
Aug 22, 20249.009.139.009.139.13214
Aug 21, 20248.808.808.808.808.805,351
Aug 20, 20248.758.758.758.758.751,332
Aug 19, 20248.698.698.698.698.69298
Aug 16, 20248.528.528.528.528.52-
Aug 15, 20248.528.528.528.528.52318
Aug 14, 20248.238.238.238.238.23574
Aug 13, 20248.168.168.168.168.16-
Aug 12, 20248.158.168.158.168.16936
Aug 9, 20248.008.058.008.058.05520
Aug 8, 20247.948.087.948.088.08835
Aug 7, 20248.198.248.198.248.244,247
Aug 6, 20248.208.258.198.258.253,671
Aug 5, 20247.897.897.707.707.701,744
Aug 2, 20248.158.158.068.068.06627
Aug 1, 20248.458.458.458.458.45229
Jul 31, 20248.608.608.528.528.52391
Jul 30, 20248.258.258.258.258.25-
Jul 29, 20248.258.258.258.258.25625
Jul 26, 20248.288.288.288.288.28135
Jul 25, 20248.308.308.308.308.30136
Jul 24, 20248.568.568.568.568.56-
Jul 23, 20248.568.568.568.568.56-
Jul 22, 20248.568.568.568.568.56991
Jul 19, 20248.558.558.558.558.551,244
Jul 18, 20248.708.708.708.708.70-
Jul 17, 20248.708.708.708.708.70-
Jul 16, 20248.708.708.708.708.70445
Jul 15, 20248.808.808.808.808.80435
Jul 12, 20248.808.808.808.808.80-
Jul 11, 20248.728.808.728.808.80615
Jul 10, 20248.908.908.908.908.90-
Jul 9, 20248.908.908.908.908.90-
Jul 8, 20248.908.908.908.908.90222
Jul 5, 20248.948.948.948.948.94334
Jul 3, 20248.808.808.808.808.80226
Jul 2, 20249.009.009.009.009.00-
Jul 1, 20249.009.009.009.009.00582
Jun 28, 20248.828.828.828.828.82536
Jun 27, 20248.748.978.568.568.56979
Jun 26, 20248.808.808.688.778.771,369
Jun 25, 20248.588.588.588.588.58355
Jun 24, 20248.768.848.768.848.841,848
Jun 21, 20248.768.798.768.798.79861
Jun 20, 20248.988.988.988.988.98361
Jun 18, 20249.139.239.139.239.23990
Jun 17, 20249.029.028.968.968.96461
Jun 14, 20249.089.089.089.089.08-
Jun 13, 20249.089.089.089.089.08144
Jun 12, 20249.239.239.079.079.07261
Jun 11, 20248.978.978.978.978.97-
Jun 10, 20248.978.978.978.978.97365
Jun 7, 20249.109.109.109.109.10501
Jun 6, 20249.069.069.069.069.06-
Jun 5, 20249.159.159.069.069.06455
Jun 4, 20249.019.108.998.998.992,188
Jun 3, 20249.079.079.079.079.07337
May 31, 20249.359.359.039.039.033,198
May 30, 20248.838.838.838.838.83-
May 29, 20248.838.838.838.838.831,618
May 28, 20248.779.078.778.968.961,261
May 24, 20249.119.119.119.119.11-
May 23, 20249.119.119.119.119.11-
May 22, 20249.119.119.119.119.111,307
May 21, 20249.209.279.209.279.27285
May 20, 20249.149.149.149.149.14142
May 17, 20249.049.049.049.049.04-
May 16, 20249.049.049.049.049.04654
May 15, 20248.998.998.728.728.7232,878
May 14, 20248.178.178.178.178.17173
May 13, 20248.258.258.258.258.25-
May 10, 20248.258.258.258.258.25334
May 9, 20248.108.108.108.108.10-
May 8, 20248.108.108.108.108.10295
May 7, 20248.198.198.198.198.19-
May 6, 20248.308.308.198.198.194,764