Intertech SA Inter Technologies (INTET)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313100 | 1.05 | 0 | 0.00 | 1.045 | 1.05 | 1.045 | 500 |
| 1734967500 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734708300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 2600 |
| 1734621900 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.02 | 4010 |
| 1734535500 | 1.05 | -0.02 | -1.87 | 1.04 | 1.05 | 1.01 | 13494 |
| 1734449100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1734362700 | 1.07 | 0.01 | 0.47 | 1.06 | 1.07 | 1.04 | 3824 |
| 1734103500 | 1.065 | 0.02 | 1.91 | 1.035 | 1.065 | 1.01 | 9836 |
| 1734017100 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733930700 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733844300 | 1.045 | 0 | 0.00 | 1.04 | 1.045 | 1.01 | 1120 |
| 1733757900 | 1.045 | 0 | 0.48 | 1.025 | 1.045 | 1.025 | 1208 |
| 1733498700 | 1.04 | 0 | 0.00 | 1.045 | 1.045 | 1.04 | 500 |
| 1733412300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1733325900 | 1.04 | 0.01 | 0.48 | 1.0049999 | 1.04 | 1.0049999 | 707 |
| 1733239500 | 1.035 | -0.02 | -1.90 | 1.0049999 | 1.035 | 1 | 698 |
| 1733153100 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1732893900 | 1.055 | 0.06 | 5.92 | 0.976 | 1.055 | 0.974 | 1699 |
| 1732807500 | 0.996 | 0.02 | 2.05 | 0.958 | 0.996 | 0.958 | 7614 |
| 1732721100 | 0.976 | -0.034 | -3.37 | 0.978 | 0.988 | 0.962 | 3507 |
| 1732634700 | 1.01 | 0.05 | 4.99 | 0.964 | 1.01 | 0.962 | 402 |
| 1732548300 | 0.962 | 0 | 0.00 | 0.992 | 0.992 | 0.962 | 50 |
| 1732289100 | 0.962 | -0.053 | -5.22 | 1.025 | 1.03 | 0.962 | 3677 |
| 1732202700 | 1.0149999 | 0.04 | 4.64 | 1.0149999 | 1.0149999 | 1.0149999 | 10 |
| 1732116300 | 0.97 | -0.045 | -4.43 | 0.99 | 0.998 | 0.97 | 3770 |
| 1732029900 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
| 1731943500 | 1.0149999 | -0.02 | -1.93 | 1.0149999 | 1.02 | 1 | 1750 |
| 1731684300 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 550 |
| 1731597900 | 1.035 | -0.02 | -1.43 | 1.03 | 1.06 | 1.02 | 5580 |
| 1731511440 | 1.05 | 0.02 | 1.94 | 1.035 | 1.05 | 1.03 | 1639 |
| 1731425100 | 1.03 | -0.02 | -1.44 | 1.025 | 1.045 | 1.025 | 1439 |
| 1731338700 | 1.045 | 0.01 | 0.97 | 1.0149999 | 1.045 | 1.0149999 | 390 |
| 1731079500 | 1.035 | -0.05 | -4.17 | 1.04 | 1.045 | 1.02 | 2091 |
| 1730993100 | 1.08 | 0.05 | 4.35 | 1.06 | 1.08 | 1.06 | 300 |
| 1730906700 | 1.035 | 0 | 0.49 | 1.025 | 1.035 | 1.01 | 3310 |
| 1730820300 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.03 | 1 | 2295 |
| 1730733900 | 1.01 | -0.09 | -8.18 | 1.01 | 1.0149999 | 0.998 | 12816 |
| 1730474700 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 0 |
| 1730388240 | 1.04 | -0.06 | -5.45 | 1.08 | 1.08 | 1.02 | 20974 |
| 1730301900 | 1.1 | 0.02 | 1.85 | 1.12 | 1.125 | 1.09 | 586 |
| 1730215500 | 1.08 | -0.02 | -1.37 | 1.09 | 1.115 | 1.08 | 161 |
| 1729866300 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1729779900 | 1.095 | -0.04 | -3.10 | 1.1 | 1.105 | 1.065 | 12161 |
| 1729693440 | 1.1299999 | 0 | 0.00 | 1.12 | 1.135 | 1.08 | 6256 |
| 1729607040 | 1.1299999 | -0.07 | -5.83 | 1.225 | 1.225 | 1.12 | 6132 |
| 1729520700 | 1.2 | 0.02 | 2.13 | 1.185 | 1.22 | 1.185 | 3738 |
| 1729261500 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729175100 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729088700 | 1.175 | -0.01 | -0.42 | 1.145 | 1.175 | 1.1299999 | 3049 |
| 1729002300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728915900 | 1.18 | -0.01 | -0.84 | 1.16 | 1.18 | 1.135 | 3135 |
| 1728656700 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1728570300 | 1.19 | 0.02 | 1.71 | 1.1299999 | 1.19 | 1.125 | 510 |
| 1728483900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728397500 | 1.17 | -0.01 | -0.43 | 1.2 | 1.2 | 1.12 | 590 |
| 1728311100 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.16 | 799 |
| 1728051900 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.185 | 10794 |
| 1727965500 | 1.2 | -0.02 | -1.23 | 1.245 | 1.25 | 1.2 | 2771 |
| 1727879100 | 1.215 | -0.01 | -0.41 | 1.2 | 1.23 | 1.185 | 1411 |
| 1727792700 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.22 | 4355 |
| 1727706300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.235 | 1.2 | 9485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
