Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
INTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.07 | -0.16 | -3.06% | 5.21 | 5.145 | 5.01 | 667,205 |
| Apr 23 2024 | 5.23 | 0.03 | 0.48% | 5.16 | 5.305 | 5.15 | 440,075 |
| Apr 22 2024 | 5.205 | -0.01 | -0.10% | 5.15 | 5.235 | 5.11 | 394,463 |
| Apr 19 2024 | 5.21 | 0.11 | 2.16% | 5.14 | 5.31 | 5.13 | 542,831 |
| Apr 18 2024 | 5.10 | 0.04 | 0.79% | 5.14 | 5.175 | 5.01 | 642,148 |
| Apr 17 2024 | 5.06 | 0.09 | 1.81% | 4.986 | 5.12 | 4.93 | 678,724 |
| Apr 16 2024 | 4.97 | -0.13 | -2.55% | 5.15 | 5.15 | 4.90 | 1,622,746 |
| Apr 15 2024 | 5.10 | -0.28 | -5.20% | 5.35 | 5.42 | 5.04 | 1,587,496 |
| Apr 12 2024 | 5.38 | -0.21 | -3.76% | 5.53 | 5.59 | 5.365 | 723,266 |
| Apr 11 2024 | 5.59 | -0.18 | -3.12% | 5.78 | 5.78 | 5.575 | 761,357 |
| Apr 10 2024 | 5.77 | -0.25 | -4.15% | 5.86 | 5.86 | 5.73 | 1,220,420 |
| Apr 09 2024 | 6.02 | -0.03 | -0.50% | 6.09 | 6.10 | 5.945 | 571,388 |
| Apr 08 2024 | 6.05 | 0.22 | 3.77% | 5.83 | 6.075 | 5.83 | 520,667 |
| Apr 05 2024 | 5.83 | 0.03 | 0.52% | 5.76 | 5.87 | 5.735 | 876,536 |
| Apr 04 2024 | 5.80 | 0.15 | 2.65% | 5.68 | 6.03 | 5.68 | 1,327,472 |
| Apr 03 2024 | 5.65 | -0.06 | -1.05% | 5.60 | 5.71 | 5.55 | 771,542 |
| Apr 02 2024 | 5.71 | -0.05 | -0.87% | 5.66 | 5.715 | 5.59 | 1,196,536 |
| Apr 01 2024 | 5.76 | 0.05 | 0.88% | 5.78 | 5.84 | 5.68 | 2,194,053 |
| Mar 28 2024 | 5.71 | -0.14 | -2.39% | 5.84 | 5.89 | 5.66 | 1,212,183 |
| Mar 27 2024 | 5.85 | -0.08 | -1.35% | 5.94 | 5.95 | 5.67 | 1,288,172 |
| Mar 26 2024 | 5.93 | 0.01 | 0.17% | 5.95 | 6.08 | 5.895 | 595,530 |
| Mar 25 2024 | 5.92 | -0.09 | -1.50% | 6.00 | 6.075 | 5.89 | 577,021 |
| Mar 22 2024 | 6.01 | -0.01 | -0.17% | 6.07 | 6.20 | 5.92 | 654,285 |
| Mar 21 2024 | 6.02 | -0.13 | -2.11% | 6.16 | 6.16 | 6.00 | 609,124 |
| Mar 20 2024 | 6.15 | 0.23 | 3.89% | 5.97 | 6.20 | 5.95 | 995,496 |
| Mar 19 2024 | 5.92 | 0.12 | 2.07% | 5.83 | 5.98 | 5.7015 | 1,033,335 |
| Mar 18 2024 | 5.80 | -0.12 | -2.03% | 5.97 | 6.03 | 5.78 | 728,558 |
| Mar 15 2024 | 5.92 | -0.21 | -3.43% | 6.06 | 6.12 | 5.915 | 793,342 |
| Mar 14 2024 | 6.13 | -0.20 | -3.16% | 6.39 | 6.44 | 6.10 | 1,090,099 |
| Mar 13 2024 | 6.33 | 0.17 | 2.76% | 6.19 | 6.39 | 6.13 | 812,682 |
| Mar 12 2024 | 6.16 | 0.09 | 1.48% | 6.12 | 6.185 | 6.03 | 677,432 |
| Mar 11 2024 | 6.07 | 0.03 | 0.50% | 6.01 | 6.16 | 6.01 | 902,747 |
| Mar 08 2024 | 6.04 | 0.03 | 0.50% | 6.07 | 6.13 | 6.01 | 644,573 |
| Mar 07 2024 | 6.01 | -0.12 | -1.96% | 6.11 | 6.13 | 5.94 | 1,251,062 |
| Mar 06 2024 | 6.13 | 0.05 | 0.82% | 6.18 | 6.24 | 6.08 | 753,461 |
| Mar 05 2024 | 6.08 | 0.11 | 1.84% | 5.98 | 6.26 | 5.98 | 3,502,480 |
| Mar 04 2024 | 5.97 | 0.05 | 0.84% | 5.91 | 6.03 | 5.87 | 1,138,120 |
| Mar 01 2024 | 5.92 | 0.27 | 4.78% | 5.66 | 5.98 | 5.66 | 623,583 |
| Feb 29 2024 | 5.65 | -0.05 | -0.88% | 5.71 | 5.73 | 5.64 | 398,401 |
| Feb 28 2024 | 5.70 | 0.08 | 1.42% | 5.50 | 5.84 | 5.435 | 1,254,027 |
| Feb 27 2024 | 5.62 | 0.38 | 7.25% | 5.37 | 5.635 | 5.37 | 886,161 |
| Feb 26 2024 | 5.24 | -0.01 | -0.19% | 5.40 | 5.4099 | 5.24 | 773,317 |
| Feb 23 2024 | 5.25 | -0.16 | -2.96% | 5.42 | 5.44 | 5.225 | 2,154,440 |
| Feb 22 2024 | 5.41 | 0.11 | 2.08% | 5.35 | 5.495 | 5.27 | 1,900,158 |
| Feb 21 2024 | 5.30 | -0.03 | -0.56% | 5.40 | 5.45 | 5.17 | 717,564 |
| Feb 20 2024 | 5.33 | -0.07 | -1.30% | 5.30 | 5.44 | 5.28 | 1,108,028 |
| Feb 16 2024 | 5.40 | -0.03 | -0.55% | 5.37 | 5.48 | 5.29 | 1,875,912 |
| Feb 15 2024 | 5.43 | -0.04 | -0.73% | 5.51 | 5.535 | 5.43 | 778,445 |
| Feb 14 2024 | 5.47 | 0.09 | 1.67% | 5.35 | 5.525 | 5.27 | 803,497 |
| Feb 13 2024 | 5.38 | -0.16 | -2.89% | 5.27 | 5.61 | 5.215 | 1,092,220 |
| Feb 12 2024 | 5.54 | -0.02 | -0.36% | 5.56 | 5.65 | 5.42 | 788,822 |
| Feb 09 2024 | 5.56 | 0.07 | 1.28% | 5.51 | 5.61 | 5.40 | 1,908,008 |
| Feb 08 2024 | 5.49 | 0.20 | 3.78% | 5.35 | 5.51 | 5.23 | 2,068,466 |
| Feb 07 2024 | 5.29 | -0.01 | -0.19% | 5.26 | 5.32 | 5.175 | 1,751,210 |
| Feb 06 2024 | 5.30 | 0.14 | 2.71% | 5.25 | 5.31 | 5.145 | 683,254 |
| Feb 05 2024 | 5.16 | -0.02 | -0.39% | 5.17 | 5.24 | 5.03 | 361,530 |
| Feb 02 2024 | 5.18 | 0.07 | 1.37% | 5.11 | 5.20 | 5.02 | 510,607 |
| Feb 01 2024 | 5.11 | 0.08 | 1.59% | 5.03 | 5.115 | 5.01 | 937,981 |
| Jan 31 2024 | 5.03 | 0.05 | 1.00% | 5.15 | 5.225 | 4.95 | 2,706,126 |
| Jan 30 2024 | 4.98 | -0.11 | -2.16% | 5.10 | 5.15 | 4.91 | 1,890,446 |
| Jan 29 2024 | 5.09 | 0.03 | 0.59% | 5.13 | 5.13 | 5.00 | 2,388,484 |
| Jan 26 2024 | 5.06 | 0.19 | 3.90% | 4.90 | 5.06 | 4.90 | 2,246,220 |
