Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.97309 | 0.00 | 0.00% | 0.97309 | 0.97309 | 0.97309 | 0 |
| Jul 24 2024 | 0.97309 | -0.04691 | -4.60% | 0.91 | 1.00 | 0.91 | 1,096 |
| Jul 23 2024 | 1.02 | -0.03 | -2.86% | 0.8955 | 1.08 | 0.891 | 4,804 |
| Jul 22 2024 | 1.05 | 0.12 | 12.90% | 1.05 | 1.05 | 1.05 | 288 |
| Jul 19 2024 | 0.93 | 0.05 | 5.68% | 0.93 | 0.93 | 0.93 | 374 |
| Jul 18 2024 | 0.88 | -0.02 | -2.22% | 0.89 | 0.89 | 0.88 | 2,302 |
| Jul 17 2024 | 0.90 | -0.099 | -9.91% | 0.88 | 0.90 | 0.88 | 1,944 |
| Jul 16 2024 | 0.999 | -0.0005 | -0.05% | 0.999 | 0.999 | 0.999 | 127 |
| Jul 15 2024 | 0.9995 | 0.00 | 0.00% | 0.9995 | 0.9995 | 0.9995 | 0 |
| Jul 12 2024 | 0.9995 | 0.02 | 2.04% | 0.8775 | 0.9995 | 0.875 | 1,349 |
| Jul 11 2024 | 0.9795 | -0.02 | -2.00% | 0.9995 | 0.9995 | 0.88 | 1,179 |
| Jul 10 2024 | 0.9995 | 0.05 | 5.27% | 0.88 | 0.9995 | 0.88 | 921 |
| Jul 09 2024 | 0.9495 | -0.05 | -5.00% | 0.89 | 0.9995 | 0.87 | 1,040 |
| Jul 08 2024 | 0.9995 | 0.1195 | 13.58% | 0.92 | 0.9995 | 0.92 | 1,395 |
| Jul 05 2024 | 0.88 | -0.04 | -4.35% | 0.92 | 0.92 | 0.86 | 8,410 |
| Jul 03 2024 | 0.92 | 0.018 | 2.00% | 0.92 | 0.92 | 0.86 | 2,425 |
| Jul 02 2024 | 0.902 | -0.018 | -1.96% | 0.8717 | 0.92 | 0.851 | 2,024 |
| Jul 01 2024 | 0.92 | -0.07 | -7.07% | 0.94 | 0.94 | 0.86 | 12,565 |
| Jun 28 2024 | 0.99 | -0.05 | -4.81% | 1.04 | 1.15 | 0.947 | 7,651 |
| Jun 27 2024 | 1.04 | 0.13 | 14.16% | 1.04 | 1.04 | 0.94 | 1,503 |
| Jun 26 2024 | 0.911 | -0.129 | -12.40% | 0.9255 | 1.04 | 0.911 | 2,053 |
| Jun 25 2024 | 1.04 | 0.00 | 0.00% | 1.0052 | 1.04 | 0.921 | 2,496 |
| Jun 24 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 193 |
| Jun 21 2024 | 1.04 | 0.03 | 2.97% | 0.871 | 1.04 | 0.871 | 1,243 |
| Jun 20 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.01 | 0.989 | 710 |
| Jun 18 2024 | 1.02 | 0.00 | 0.00% | 0.96333 | 1.02 | 0.96333 | 227 |
| Jun 17 2024 | 1.02 | 0.02 | 2.00% | 0.90 | 1.02 | 0.801 | 2,956 |
| Jun 14 2024 | 1.00 | 0.00 | 0.00% | 0.801 | 1.00 | 0.801 | 7,039 |
| Jun 13 2024 | 1.00 | -0.022 | -2.15% | 1.01 | 1.01 | 1.00 | 1,945 |
| Jun 12 2024 | 1.022 | 0.01 | 1.19% | 1.038 | 1.04 | 1.022 | 528 |
| Jun 11 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.02 | 1.01 | 370 |
| Jun 10 2024 | 1.03 | -0.04 | -3.51% | 1.03 | 1.03 | 0.7619 | 1,538 |
| Jun 07 2024 | 1.0675 | -0.01 | -1.16% | 0.80 | 1.0675 | 0.80 | 2,274 |
| Jun 06 2024 | 1.08 | -0.02 | -1.82% | 1.05 | 1.08 | 1.03 | 878 |
| Jun 05 2024 | 1.10 | -0.01 | -0.90% | 1.124 | 1.13 | 1.10 | 1,596 |
| Jun 04 2024 | 1.11 | 0.11 | 11.00% | 1.00 | 1.13 | 1.00 | 706 |
| Jun 03 2024 | 1.00 | -0.12 | -10.71% | 1.00 | 1.00 | 0.751912 | 6,131 |
| May 31 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 30 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 29 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 28 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 24 2024 | 1.12 | -0.09 | -7.44% | 1.05 | 1.15 | 0.97 | 7,248 |
| May 23 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| May 22 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.22 | 1.21 | 1,975 |
| May 21 2024 | 1.24 | 0.10 | 9.19% | 1.24 | 1.24 | 1.24 | 211 |
| May 20 2024 | 1.1356 | -0.05 | -4.57% | 1.19 | 1.23 | 1.075 | 6,404 |
| May 17 2024 | 1.19 | 0.00 | 0.00% | 0.98 | 1.19 | 0.98 | 580 |
| May 16 2024 | 1.19 | 0.06 | 5.59% | 1.148 | 1.19 | 1.148 | 688 |
| May 15 2024 | 1.127 | 0.05 | 4.35% | 1.10 | 1.19 | 0.94328 | 6,555 |
| May 14 2024 | 1.08 | 0.10 | 10.20% | 0.96 | 1.14 | 0.96 | 972 |
| May 13 2024 | 0.98 | -0.19 | -16.24% | 1.106 | 1.12 | 0.98 | 16,593 |
| May 10 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.17 | 1.17 | 291 |
| May 09 2024 | 1.19 | -0.09 | -7.03% | 1.271 | 1.28 | 1.18 | 1,421 |
| May 08 2024 | 1.28 | -0.01 | -0.39% | 1.265 | 1.28 | 1.265 | 316 |
| May 07 2024 | 1.285 | 0.03 | 2.80% | 1.2675 | 1.285 | 1.2675 | 405 |
| May 06 2024 | 1.25 | -0.23 | -15.54% | 1.48 | 1.48 | 1.25 | 1,044 |
| May 03 2024 | 1.48 | 0.34 | 29.82% | 1.14 | 1.48 | 1.06 | 4,551 |
| May 02 2024 | 1.14 | -0.05 | -4.20% | 1.211 | 1.33 | 1.14 | 1,267 |
| May 01 2024 | 1.19 | 0.01 | 0.85% | 1.25 | 1.25 | 1.08 | 2,053 |
| Apr 30 2024 | 1.18 | -0.36 | -23.58% | 1.49 | 1.49 | 1.18 | 3,331 |
| Apr 29 2024 | 1.544 | 0.22 | 16.53% | 1.28 | 1.634 | 1.28 | 2,469 |
