Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INTERCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.38 | -0.18 | -7.03% | 2.50 | 2.50 | 2.38 | 8,267 |
| Jun 27 2024 | 2.56 | 0.04 | 1.59% | 2.46 | 2.58 | 2.42 | 8,197 |
| Jun 26 2024 | 2.52 | -0.86 | -25.44% | 3.38 | 3.38 | 2.48 | 16,114 |
| Jun 25 2024 | 3.38 | -1.44 | -29.88% | 3.38 | 3.38 | 3.38 | 2,430 |
| Jun 21 2024 | 4.82 | 0.08 | 1.69% | 4.76 | 4.84 | 4.76 | 22,081 |
| Jun 20 2024 | 4.74 | -0.04 | -0.84% | 4.78 | 4.78 | 4.66 | 16,837 |
| Jun 19 2024 | 4.78 | -0.04 | -0.83% | 4.88 | 4.88 | 4.70 | 53,693 |
| Jun 18 2024 | 4.82 | 0.16 | 3.43% | 4.70 | 4.88 | 4.68 | 44,093 |
| Jun 17 2024 | 4.66 | 0.08 | 1.75% | 4.76 | 4.76 | 4.66 | 142 |
| Jun 14 2024 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 4.58 | 0.00 |
| Jun 13 2024 | 4.58 | -0.02 | -0.43% | 4.70 | 4.70 | 4.58 | 290 |
| Jun 12 2024 | 4.60 | 0.02 | 0.44% | 4.54 | 4.60 | 4.54 | 756 |
| Jun 11 2024 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 4.58 | 0.00 |
| Jun 10 2024 | 4.58 | -0.08 | -1.72% | 4.58 | 4.58 | 4.58 | 90 |
| Jun 07 2024 | 4.66 | 0.10 | 2.19% | 4.66 | 4.66 | 4.66 | 200 |
| Jun 06 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0.00 |
| Jun 05 2024 | 4.56 | 0.10 | 2.24% | 4.56 | 4.56 | 4.56 | 180 |
| Jun 04 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| Jun 03 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| May 31 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| May 30 2024 | 4.46 | -0.10 | -2.19% | 4.36 | 4.46 | 4.36 | 1,880 |
| May 29 2024 | 4.56 | 0.08 | 1.79% | 4.56 | 4.56 | 4.56 | 100 |
| May 28 2024 | 4.48 | -0.12 | -2.61% | 4.60 | 4.62 | 4.48 | 1,828 |
| May 27 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 108 |
| May 24 2024 | 4.60 | 0.02 | 0.44% | 4.60 | 4.60 | 4.54 | 1,305 |
| May 23 2024 | 4.58 | 0.18 | 4.09% | 4.68 | 4.70 | 4.58 | 1,700 |
| May 22 2024 | 4.40 | -0.02 | -0.45% | 4.40 | 4.40 | 4.40 | 100 |
| May 21 2024 | 4.42 | 0.06 | 1.38% | 4.46 | 4.50 | 4.36 | 5,542 |
| May 20 2024 | 4.36 | 0.02 | 0.46% | 4.36 | 4.36 | 4.36 | 785 |
| May 17 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 1,390 |
| May 16 2024 | 4.34 | 0.02 | 0.46% | 4.34 | 4.34 | 4.34 | 520 |
| May 15 2024 | 4.32 | 0.04 | 0.93% | 4.32 | 4.32 | 4.32 | 443 |
| May 14 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.28 | 4.28 | 1,000 |
| May 13 2024 | 4.30 | 0.10 | 2.38% | 4.26 | 4.30 | 4.26 | 5,015 |
| May 10 2024 | 4.20 | -0.06 | -1.41% | 4.24 | 4.32 | 4.20 | 4,618 |
| May 09 2024 | 4.26 | -0.24 | -5.33% | 4.36 | 4.36 | 4.20 | 13,080 |
| May 08 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 02 2024 | 4.50 | 0.10 | 2.27% | 4.50 | 4.50 | 4.50 | 45 |
| Apr 30 2024 | 4.40 | 0.02 | 0.46% | 4.40 | 4.40 | 4.34 | 2,637 |
| Apr 29 2024 | 4.38 | 0.08 | 1.86% | 4.38 | 4.38 | 4.38 | 830 |
| Apr 26 2024 | 4.30 | -0.10 | -2.27% | 4.30 | 4.40 | 4.20 | 1,835 |
| Apr 25 2024 | 4.40 | -0.08 | -1.79% | 4.40 | 4.40 | 4.40 | 1 |
| Apr 24 2024 | 4.48 | 0.06 | 1.36% | 4.34 | 4.48 | 4.34 | 175 |
| Apr 23 2024 | 4.42 | -0.04 | -0.90% | 4.36 | 4.44 | 4.36 | 430 |
| Apr 22 2024 | 4.46 | 0.06 | 1.36% | 4.40 | 4.46 | 4.32 | 708 |
| Apr 19 2024 | 4.40 | -0.14 | -3.08% | 4.38 | 4.40 | 4.38 | 59 |
| Apr 18 2024 | 4.54 | 0.22 | 5.09% | 4.32 | 4.54 | 4.32 | 1,591 |
| Apr 17 2024 | 4.32 | -0.12 | -2.70% | 4.48 | 4.48 | 4.26 | 499 |
| Apr 16 2024 | 4.44 | 0.02 | 0.45% | 4.34 | 4.44 | 4.34 | 205 |
| Apr 15 2024 | 4.42 | 0.00 | 0.00% | 4.34 | 4.42 | 4.32 | 6,905 |
| Apr 12 2024 | 4.42 | -0.12 | -2.64% | 4.54 | 4.54 | 4.40 | 1,135 |
| Apr 11 2024 | 4.54 | 0.02 | 0.44% | 4.54 | 4.54 | 4.54 | 300 |
| Apr 10 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
| Apr 09 2024 | 4.52 | 0.12 | 2.73% | 4.40 | 4.52 | 4.40 | 2,261 |
| Apr 08 2024 | 4.40 | -0.06 | -1.35% | 4.46 | 4.46 | 4.36 | 1,850 |
| Apr 05 2024 | 4.46 | 0.14 | 3.24% | 4.20 | 4.46 | 4.18 | 4,922 |
| Apr 04 2024 | 4.32 | -0.20 | -4.42% | 4.50 | 4.50 | 4.32 | 4,000 |
| Apr 03 2024 | 4.52 | -0.02 | -0.44% | 4.60 | 4.60 | 4.50 | 1,463 |
