Register for streaming realtime charts, analysis tools, and prices.
INTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.60 | -0.02 | -1.23% | 1.62 | 1.68 | 1.57 | 217,847 |
| May 03 2024 | 1.62 | -0.23 | -12.43% | 1.85 | 1.8799 | 1.52 | 254,889 |
| May 02 2024 | 1.85 | 0.14 | 8.19% | 1.77 | 1.86 | 1.76 | 211,528 |
| May 01 2024 | 1.71 | -0.03 | -1.72% | 1.78 | 1.789 | 1.67 | 110,299 |
| Apr 30 2024 | 1.74 | -0.15 | -7.94% | 1.89 | 2.01 | 1.68 | 1,009,250 |
| Apr 29 2024 | 1.89 | -0.09 | -4.55% | 2.00 | 2.00 | 1.83 | 147,819 |
| Apr 26 2024 | 1.98 | 0.06 | 3.13% | 2.03 | 2.0499 | 1.9311 | 190,523 |
| Apr 25 2024 | 1.92 | 0.13 | 7.26% | 1.87 | 1.99 | 1.84 | 510,347 |
| Apr 24 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.8799 | 1.7301 | 128,102 |
| Apr 23 2024 | 1.79 | 0.19 | 11.88% | 1.63 | 1.87 | 1.55 | 157,389 |
| Apr 22 2024 | 1.60 | -0.10 | -5.88% | 1.59 | 1.65 | 1.52 | 186,197 |
| Apr 19 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.75 | 1.65 | 177,958 |
| Apr 18 2024 | 1.68 | -0.26 | -13.40% | 1.82 | 1.87 | 1.61 | 325,308 |
| Apr 17 2024 | 1.94 | -0.36 | -15.65% | 3.33 | 3.46 | 1.70 | 4,534,156 |
| Apr 16 2024 | 2.30 | -0.19 | -7.63% | 2.5103 | 2.52 | 2.27 | 39,729 |
| Apr 15 2024 | 2.49 | -0.42 | -14.43% | 2.97 | 3.01 | 2.41 | 127,430 |
| Apr 12 2024 | 2.91 | 0.18 | 6.59% | 2.85 | 3.30 | 2.82 | 285,937 |
| Apr 11 2024 | 2.73 | 0.09 | 3.41% | 2.64 | 2.75 | 2.61 | 34,185 |
| Apr 10 2024 | 2.64 | -0.33 | -11.11% | 2.82 | 2.845 | 2.61 | 34,007 |
| Apr 09 2024 | 2.9699 | 0.33 | 12.71% | 2.69 | 3.0138 | 2.5801 | 98,929 |
| Apr 08 2024 | 2.635 | -0.29 | -9.76% | 3.01 | 2.96 | 2.60 | 125,391 |
| Apr 05 2024 | 2.92 | -0.15 | -4.89% | 3.10 | 3.19 | 2.86 | 58,141 |
| Apr 04 2024 | 3.07 | -0.35 | -10.23% | 3.53 | 3.59 | 3.0332 | 95,002 |
| Apr 03 2024 | 3.42 | -0.37 | -9.76% | 3.84 | 4.36 | 3.40 | 222,916 |
| Apr 02 2024 | 3.79 | 0.88 | 30.24% | 2.9991 | 3.89 | 2.92 | 139,252 |
| Apr 01 2024 | 2.91 | -0.09 | -3.00% | 3.04 | 3.1399 | 2.84 | 37,988 |
| Mar 28 2024 | 3.00 | 0.22 | 7.91% | 2.70 | 3.25 | 2.70 | 134,322 |
| Mar 27 2024 | 2.78 | -0.27 | -8.85% | 2.89 | 2.93 | 2.68 | 80,812 |
| Mar 26 2024 | 3.05 | -0.69 | -18.45% | 3.42 | 3.55 | 2.88 | 123,106 |
| Mar 25 2024 | 3.74 | -0.84 | -18.30% | 4.13 | 4.2764 | 3.27 | 106,175 |
| Mar 22 2024 | 4.578 | 0.36 | 8.48% | 4.298 | 4.60 | 4.156 | 46,940 |
| Mar 21 2024 | 4.22 | 0.47 | 12.59% | 3.80 | 4.288 | 3.80 | 29,261 |
| Mar 20 2024 | 3.748 | -0.26 | -6.44% | 4.00 | 4.04 | 3.62 | 16,523 |
| Mar 19 2024 | 4.006 | 0.05 | 1.16% | 3.924 | 4.018 | 3.806 | 25,280 |
| Mar 18 2024 | 3.96 | 0.57 | 16.95% | 3.496 | 3.96 | 3.40 | 33,817 |
| Mar 15 2024 | 3.386 | -0.53 | -13.62% | 3.882 | 4.038 | 3.386 | 50,854 |
| Mar 14 2024 | 3.92 | -0.15 | -3.64% | 4.10 | 4.18 | 3.804 | 10,561 |
| Mar 13 2024 | 4.068 | 0.17 | 4.31% | 4.034 | 4.09 | 3.84 | 20,830 |
| Mar 12 2024 | 3.90 | -0.10 | -2.50% | 4.06 | 4.098 | 3.82 | 6,905 |
| Mar 11 2024 | 4.00 | -0.02 | -0.50% | 4.00 | 4.098 | 3.894 | 9,814 |
| Mar 08 2024 | 4.02 | 0.02 | 0.50% | 3.822 | 4.098 | 3.802 | 9,204 |
| Mar 07 2024 | 4.00 | 0.03 | 0.81% | 3.998 | 4.08 | 3.912 | 12,471 |
| Mar 06 2024 | 3.968 | 0.13 | 3.33% | 3.996 | 3.996 | 3.844 | 9,123 |
| Mar 05 2024 | 3.84 | 0.00 | 0.00% | 3.96 | 3.988 | 3.68 | 23,570 |
| Mar 04 2024 | 3.84 | 0.07 | 1.96% | 3.866 | 3.89 | 3.602 | 18,022 |
| Mar 01 2024 | 3.766 | 0.04 | 1.02% | 3.80 | 3.80 | 3.63 | 12,454 |
| Feb 29 2024 | 3.728 | 0.13 | 3.56% | 3.702 | 3.90 | 3.602 | 9,905 |
| Feb 28 2024 | 3.60 | -0.24 | -6.30% | 4.00 | 4.098 | 3.50 | 23,878 |
| Feb 27 2024 | 3.842 | -0.04 | -0.98% | 3.948 | 4.06 | 3.70 | 19,581 |
| Feb 26 2024 | 3.88 | 0.22 | 6.01% | 3.70 | 3.88 | 3.696 | 16,014 |
| Feb 23 2024 | 3.66 | -0.37 | -9.27% | 3.92 | 4.09 | 3.198 | 52,758 |
| Feb 22 2024 | 4.034 | -0.08 | -2.04% | 4.398 | 4.398 | 4.00 | 18,001 |
| Feb 21 2024 | 4.118 | -0.88 | -17.61% | 5.00 | 5.03 | 4.044 | 43,613 |
| Feb 20 2024 | 4.998 | 0.10 | 2.04% | 4.888 | 5.356 | 4.80 | 42,309 |
| Feb 16 2024 | 4.898 | -0.10 | -1.96% | 4.978 | 4.99 | 4.602 | 7,422 |
| Feb 15 2024 | 4.996 | 0.03 | 0.60% | 4.802 | 4.998 | 4.80 | 11,499 |
| Feb 14 2024 | 4.966 | 0.27 | 5.70% | 4.704 | 4.978 | 4.622 | 9,360 |
| Feb 13 2024 | 4.698 | -0.07 | -1.39% | 4.719 | 4.792 | 4.45 | 5,496 |
| Feb 12 2024 | 4.764 | 0.41 | 9.37% | 4.418 | 4.936 | 4.41 | 42,272 |
| Feb 09 2024 | 4.356 | 0.42 | 10.56% | 4.00 | 4.396 | 3.902 | 28,804 |
| Feb 08 2024 | 3.94 | 0.10 | 2.66% | 3.986 | 3.992 | 3.834 | 11,701 |
| Feb 07 2024 | 3.838 | -0.10 | -2.59% | 3.996 | 4.196 | 3.80 | 18,551 |
