INTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	5.15	5.46	5.08	5.20	5.20	12.07%	8,370,549
Nov 5, 2026	5.52	5.57	4.62	4.64	4.64	-20.95%	36,020,076
Nov 4, 2026	5.97	6.29	5.56	5.87	5.87	-7.41%	26,025,137
Nov 3, 2026	6.53	6.79	6.22	6.34	6.34	1.60%	14,299,870
Nov 2, 2026	7.49	7.57	6.12	6.24	6.24	-16.69%	25,921,059
Oct 30, 2026	8.58	8.72	6.60	7.49	7.49	-57.78%	72,282,198
Oct 29, 2026	18.01	18.26	17.19	17.74	17.74	-6.83%	12,738,496
Oct 28, 2026	18.90	19.14	18.08	19.04	19.04	3.65%	3,664,884
Oct 27, 2026	17.92	18.73	17.67	18.37	18.37	7.05%	2,715,617
Oct 26, 2026	16.18	17.73	15.70	17.16	17.16	8.26%	3,942,051
Oct 23, 2026	15.48	16.19	15.10	15.85	15.85	3.19%	2,078,190
Oct 22, 2026	16.36	16.83	15.05	15.36	15.36	-16.07%	5,067,558
Oct 21, 2026	18.53	18.87	17.46	18.30	18.30	2.87%	3,397,668
Oct 20, 2026	17.40	18.61	16.68	17.79	17.79	-0.78%	4,020,471
Oct 19, 2026	18.90	19.24	17.90	17.93	17.93	4.79%	4,128,395
Oct 16, 2026	18.60	18.86	16.88	17.11	17.11	-11.85%	4,564,346
Oct 15, 2026	18.69	20.04	17.17	19.41	19.41	-5.69%	6,300,409
Oct 14, 2026	21.15	21.98	20.38	20.58	20.58	-9.06%	4,303,352
Oct 13, 2026	21.23	22.68	20.68	22.63	22.63	2.96%	4,825,936
Oct 12, 2026	22.49	22.81	21.74	21.98	21.98	-6.51%	2,966,166
Oct 9, 2026	25.15	25.18	23.27	23.51	23.51	-4.74%	4,452,571
Oct 8, 2026	26.28	26.87	23.76	24.68	24.68	-10.51%	6,075,183
Oct 7, 2026	26.91	28.68	26.70	27.58	27.58	0.99%	4,715,171
Oct 6, 2026	29.57	30.18	27.20	27.31	27.31	-6.50%	4,824,462
Oct 5, 2026	28.76	30.15	28.73	29.21	29.21	-5.19%	4,029,410
Oct 2, 2026	33.25	34.28	30.65	30.81	30.81	-1.15%	4,118,216
Oct 1, 2026	30.50	32.30	29.82	31.17	31.17	-0.35%	3,242,355
Sep 30, 2026	29.30	31.50	29.25	31.28	31.28	7.12%	4,257,597
Sep 29, 2026	29.66	30.64	28.24	29.20	29.20	-0.34%	5,023,783
Sep 28, 2026	31.84	32.34	28.57	29.30	29.30	-11.24%	4,772,310
Sep 25, 2026	35.14	35.20	32.94	33.01	33.01	-7.01%	5,073,744
Sep 24, 2026	31.94	35.56	31.38	35.50	35.50	7.61%	6,803,631
Sep 23, 2026	33.59	33.88	31.22	32.99	32.99	-1.96%	4,138,711
Sep 22, 2026	31.97	33.78	31.81	33.65	33.65	3.28%	4,427,974
Sep 21, 2026	30.04	33.98	29.21	32.58	32.58	24.35%	10,012,965
Sep 18, 2026	26.82	27.13	25.15	26.20	26.20	-0.57%	5,812,613
Sep 17, 2026	24.54	27.50	24.54	26.35	26.35	15.27%	6,547,646
Sep 16, 2026	22.99	24.32	22.11	22.86	22.86	8.14%	7,206,639
Sep 15, 2026	21.88	22.62	20.92	21.14	21.14	-0.14%	2,566,109
Sep 14, 2026	20.54	21.96	19.98	21.17	21.17	-11.24%	4,153,879
Sep 11, 2026	23.57	24.75	23.05	23.85	23.85	5.11%	3,778,436
Sep 10, 2026	23.73	24.10	22.23	22.69	22.69	-11.19%	3,591,408
Sep 9, 2026	23.93	25.76	23.86	25.55	25.55	3.44%	3,784,660
Sep 8, 2026	23.15	25.44	22.93	24.70	24.70	18.04%	6,954,614
Sep 4, 2026	19.56	21.00	19.34	20.93	20.93	8.87%	3,664,540
Sep 3, 2026	18.31	19.52	17.65	19.22	19.22	3.50%	3,164,177
Sep 2, 2026	18.11	18.74	17.56	18.57	18.57	2.37%	1,848,702
Sep 1, 2026	17.31	18.33	16.84	18.14	18.14	-1.20%	2,837,059
Aug 31, 2026	18.65	19.32	18.17	18.36	18.36	-0.16%	1,573,168
Aug 28, 2026	18.71	20.19	18.20	18.39	18.39	-5.45%	3,342,994