BKK:ITNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.80	2.86	2.80	2.82	-	-	322,000
Sep 24, 2026	2.86	2.88	2.82	2.82	2.82	-1.40%	678,802
Sep 23, 2026	2.82	2.94	2.82	2.86	2.86	1.42%	1,488,600
Sep 22, 2026	2.74	2.82	2.72	2.82	2.82	2.92%	1,284,811
Sep 21, 2026	2.68	2.74	2.68	2.74	2.74	2.24%	826,973
Sep 18, 2026	2.64	2.78	2.64	2.68	2.68	2.29%	776,396
Sep 17, 2026	2.66	2.68	2.56	2.62	2.62	-	938,215
Sep 16, 2026	2.64	2.68	2.60	2.62	2.62	-	337,901
Sep 15, 2026	2.60	2.70	2.54	2.62	2.62	3.97%	1,695,708
Sep 14, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	2,391,410
Sep 11, 2026	2.50	2.60	2.44	2.60	2.60	3.17%	1,006,100
Sep 10, 2026	2.42	2.52	2.42	2.52	2.52	4.13%	282,300
Sep 9, 2026	2.46	2.48	2.34	2.42	2.42	-1.63%	1,010,812
Sep 8, 2026	2.56	2.62	2.46	2.46	2.46	-4.65%	1,246,439
Sep 7, 2026	2.52	2.64	2.46	2.58	2.58	3.20%	2,727,504
Sep 4, 2026	2.54	2.58	2.44	2.50	2.50	-	1,221,019
Sep 3, 2026	2.50	2.56	2.48	2.50	2.50	2.46%	1,663,713
Sep 2, 2026	2.26	2.66	2.26	2.44	2.44	7.96%	12,445,718
Sep 1, 2026	1.82	2.32	1.80	2.26	2.26	24.18%	10,722,139
Aug 31, 2026	1.75	1.82	1.74	1.82	1.82	3.41%	493,000
Aug 28, 2026	1.76	1.78	1.75	1.76	1.76	-1.12%	192,202
Aug 27, 2026	1.79	1.79	1.77	1.78	1.78	0.56%	38,900
Aug 26, 2026	1.77	1.77	1.76	1.77	1.77	0.57%	27,200
Aug 25, 2026	1.75	1.77	1.75	1.76	1.76	-0.56%	132,200
Aug 24, 2026	1.79	1.79	1.75	1.77	1.77	-1.12%	393,600
Aug 21, 2026	1.79	1.79	1.78	1.79	1.79	-	91,600
Aug 20, 2026	1.78	1.79	1.78	1.79	1.79	-	1,700
Aug 19, 2026	1.78	1.79	1.78	1.79	1.79	-	304,600
Aug 18, 2026	1.78	1.80	1.78	1.79	1.79	-	75,400
Aug 17, 2026	1.81	1.81	1.78	1.79	1.79	-1.10%	316,202
Aug 14, 2026	1.83	1.83	1.80	1.81	1.81	-2.16%	508,724
Aug 13, 2026	1.85	1.86	1.84	1.85	1.85	-	62,000
Aug 11, 2026	1.85	1.85	1.84	1.85	1.85	-	91,200
Aug 10, 2026	1.85	1.85	1.83	1.85	1.85	-	127,626
Aug 7, 2026	1.85	1.86	1.85	1.85	1.85	-	55,405
Aug 6, 2026	1.85	1.85	1.85	1.85	1.85	0.54%	8,705
Aug 5, 2026	1.85	1.85	1.83	1.84	1.84	0.55%	47,300
Aug 4, 2026	1.84	1.85	1.83	1.83	1.83	-1.08%	314,700
Aug 3, 2026	1.86	1.86	1.85	1.85	1.85	-	45,200
Jul 31, 2026	1.82	1.86	1.82	1.85	1.85	-	74,556
Jul 30, 2026	1.85	1.86	1.84	1.85	1.85	-0.54%	69,300
Jul 27, 2026	1.85	1.87	1.84	1.86	1.86	-0.53%	52,300
Jul 24, 2026	1.85	1.88	1.83	1.87	1.87	1.08%	77,300
Jul 23, 2026	1.87	1.87	1.85	1.85	1.85	-	77,209
Jul 22, 2026	1.85	1.88	1.85	1.85	1.85	-	259,000
Jul 21, 2026	1.86	1.87	1.85	1.85	1.85	-	196,300
Jul 20, 2026	1.84	1.88	1.84	1.85	1.85	-0.54%	113,601
Jul 17, 2026	1.82	1.93	1.82	1.86	1.86	3.33%	1,197,000
Jul 16, 2026	1.81	1.82	1.80	1.80	1.80	-	117,901
Jul 15, 2026	1.81	1.82	1.80	1.80	1.80	-0.55%	188,210