INTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.32	50.35	50.24	50.35	50.35	-0.14%	742
Sep 17, 2026	50.40	50.42	50.40	50.42	50.42	0.12%	453
Sep 16, 2026	50.36	50.36	50.36	50.36	50.36	-0.02%	432
Sep 15, 2026	50.37	50.37	50.31	50.37	50.37	-0.21%	360
Sep 14, 2026	50.42	50.58	50.41	50.48	50.48	-0.16%	845
Sep 11, 2026	50.63	50.63	50.52	50.56	50.56	0.20%	734
Sep 10, 2026	50.39	50.68	50.34	50.46	50.46	-0.40%	3,072
Sep 9, 2026	50.63	50.66	50.56	50.66	50.66	-0.19%	210
Sep 8, 2026	50.69	50.76	50.69	50.76	50.76	-0.14%	110
Sep 4, 2026	50.75	50.83	50.75	50.83	50.83	-0.11%	110
Sep 3, 2026	50.85	50.88	50.78	50.88	50.88	-0.09%	210
Sep 2, 2026	50.87	50.93	50.80	50.93	50.93	-0.09%	410
Sep 1, 2026	50.98	50.98	50.88	50.97	50.97	-0.28%	226
Aug 31, 2026	51.09	51.11	51.04	51.11	51.11	-0.19%	431
Aug 28, 2026	51.16	51.21	51.16	51.21	51.21	-0.08%	171
Aug 27, 2026	51.20	51.25	51.20	51.25	51.25	-0.04%	124
Aug 26, 2026	51.22	51.28	51.21	51.27	51.27	-0.12%	457
Aug 25, 2026	51.33	51.33	51.33	51.33	51.33	0.01%	12
Aug 24, 2026	51.35	51.57	51.27	51.33	51.33	0.10%	5,195
Aug 21, 2026	51.43	51.43	51.43	51.43	51.27	0.07%	12
Aug 20, 2026	51.40	51.40	51.40	51.40	51.24	-0.07%	12
Aug 19, 2026	51.43	51.43	51.43	51.43	51.27	0.03%	11
Aug 18, 2026	51.41	51.46	51.35	51.42	51.26	-0.23%	876
Aug 17, 2026	51.47	51.54	51.47	51.54	51.38	-0.14%	110
Aug 14, 2026	51.61	51.61	51.61	51.61	51.45	0.14%	21
Aug 13, 2026	51.53	51.53	51.53	51.53	51.38	0.39%	33
Aug 12, 2026	51.34	51.34	51.34	51.34	51.18	-0.59%	11
Aug 11, 2026	51.64	51.64	51.64	51.64	51.48	0.35%	13
Aug 10, 2026	51.46	51.46	51.46	51.46	51.30	-0.20%	180
Aug 7, 2026	51.57	51.57	51.57	51.57	51.41	0.04%	10
Aug 6, 2026	51.85	51.85	51.55	51.55	51.39	0.13%	321
Aug 5, 2026	51.48	51.48	51.48	51.48	51.32	0.03%	20
Aug 4, 2026	51.47	51.47	51.47	51.47	51.31	0.17%	11
Aug 3, 2026	51.32	51.38	51.32	51.38	51.22	0.04%	221
Jul 31, 2026	51.36	51.36	51.36	51.36	51.20	0.08%	49
Jul 30, 2026	51.32	51.32	51.32	51.32	51.16	-0.03%	148
Jul 29, 2026	51.34	51.34	51.34	51.34	51.18	-0.10%	10
Jul 28, 2026	51.39	51.39	51.39	51.39	51.23	0.13%	15
Jul 27, 2026	51.32	51.32	51.32	51.32	51.16	0.08%	20
Jul 24, 2026	51.34	51.34	51.28	51.28	51.12	-0.31%	720
Jul 23, 2026	51.45	51.46	51.30	51.44	51.28	-0.34%	1,351
Jul 22, 2026	51.50	51.72	51.50	51.62	51.46	-0.35%	2,281
Jul 21, 2026	51.75	51.80	51.60	51.80	51.64	0.10%	723
Jul 20, 2026	51.75	51.75	51.75	51.75	51.59	0.01%	146
Jul 17, 2026	51.90	51.90	51.90	51.90	51.58	-0.24%	10
Jul 16, 2026	52.34	52.35	52.02	52.02	51.70	0.10%	2,086
Jul 15, 2026	52.15	52.15	51.97	51.97	51.65	-0.35%	721
Jul 14, 2026	52.23	52.23	52.04	52.15	51.83	-0.08%	521
Jul 13, 2026	52.19	52.19	52.19	52.19	51.87	0.06%	10
Jul 10, 2026	52.16	52.16	52.16	52.16	51.84	0.04%	10