Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Integral Acquisition Corporation 1 | INTE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
10.94 |
INTE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.98 | 10.98 | 10.94 | 10.94 | 4,434 | -0.04 | -0.36% |
1 Month | 10.89 | 10.98 | 10.89 | 10.91 | 5,850 | 0.05 | 0.46% |
3 Months | 10.80 | 10.98 | 10.79 | 10.90 | 2,696 | 0.14 | 1.30% |
6 Months | 10.77 | 10.98 | 10.75 | 10.84 | 10,628 | 0.17 | 1.58% |
1 Year | 10.40 | 11.59 | 10.39 | 10.76 | 11,579 | 0.54 | 5.19% |
3 Years | 9.80 | 11.59 | 9.71 | 10.25 | 19,722 | 1.14 | 11.63% |
5 Years | 9.80 | 11.59 | 9.71 | 10.25 | 19,722 | 1.14 | 11.63% |
INTE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 May 2024 | 10.94 | 0.00 | 0.00% | 10.95 | 10.95 | 10.94 | 1 |
25 May 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
24 May 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 1 |
23 May 2024 | 10.94 | 0.00 | 0.00% | 10.98 | 10.98 | 10.94 | 13,299 |
22 May 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
21 May 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
18 May 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 195 |
17 May 2024 | 10.94 | 0.00 | 0.02% | 10.94 | 10.94 | 10.94 | 2,625 |
16 May 2024 | 10.9379 | 0.00 | 0.00% | 10.9379 | 10.9379 | 10.9379 | 10 |
15 May 2024 | 10.9379 | -0.03 | -0.29% | 10.9379 | 10.9379 | 10.9379 | 200 |
14 May 2024 | 10.97 | 0.02 | 0.18% | 10.97 | 10.97 | 10.97 | 206 |
11 May 2024 | 10.95 | 0.05 | 0.46% | 10.90 | 10.95 | 10.90 | 4,535 |
10 May 2024 | 10.90 | -0.03 | -0.27% | 10.90 | 10.90 | 10.90 | 55,000 |
09 May 2024 | 10.93 | 0.03 | 0.28% | 10.90 | 10.93 | 10.90 | 2,222 |
08 May 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.90 | 4,960 |
07 May 2024 | 10.90 | -0.02 | -0.18% | 10.92 | 10.92 | 10.90 | 121 |
04 May 2024 | 10.92 | 0.03 | 0.28% | 10.89 | 10.92 | 10.89 | 4,124 |
03 May 2024 | 10.89 | 0.00 | 0.00% | 10.89 | 10.89 | 10.89 | 3,699 |
02 May 2024 | 10.89 | 0.02 | 0.18% | 10.89 | 10.90 | 10.89 | 2,409 |
01 May 2024 | 10.87 | -0.02 | -0.18% | 10.95 | 10.95 | 10.87 | 117 |
30 Apr 2024 | 10.89 | 0.00 | 0.00% | 10.90 | 10.90 | 10.89 | 100 |