BKK:ITNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.72	1.77	1.68	1.71	1.71	-0.58%	316,500
Nov 6, 2026	1.77	1.77	1.70	1.72	1.72	-3.37%	421,800
Nov 5, 2026	1.80	1.80	1.71	1.78	1.78	-1.11%	632,201
Nov 4, 2026	1.81	1.83	1.80	1.80	1.80	-3.23%	354,700
Nov 3, 2026	1.91	1.93	1.86	1.86	1.86	-3.12%	256,500
Nov 2, 2026	2.00	2.00	1.91	1.92	1.92	-4.95%	430,800
Oct 30, 2026	2.00	2.06	2.00	2.02	2.02	-	153,200
Oct 29, 2026	2.12	2.12	1.99	2.02	2.02	-6.48%	304,300
Oct 28, 2026	2.20	2.24	2.16	2.16	2.16	-1.82%	219,900
Oct 27, 2026	2.18	2.24	2.12	2.20	2.20	1.85%	55,004
Oct 26, 2026	2.22	2.24	2.16	2.16	2.16	-2.70%	216,300
Oct 22, 2026	1.99	2.24	1.99	2.22	2.22	12.12%	384,400
Oct 21, 2026	2.08	2.08	1.98	1.98	1.98	-4.81%	440,600
Oct 20, 2026	2.06	2.08	2.04	2.08	2.08	-	81,000
Oct 19, 2026	2.06	2.10	1.97	2.08	2.08	-	650,300
Oct 15, 2026	2.08	2.16	2.04	2.08	2.08	-0.95%	217,200
Oct 14, 2026	2.28	2.28	2.10	2.10	2.10	-7.89%	515,801
Oct 12, 2026	2.50	2.52	2.16	2.28	2.28	-8.80%	2,329,000
Oct 9, 2026	2.52	2.58	2.50	2.50	2.50	-2.34%	190,500
Oct 8, 2026	2.52	2.58	2.52	2.56	2.56	1.59%	170,700
Oct 7, 2026	2.70	2.70	2.42	2.52	2.52	-5.26%	590,300
Oct 6, 2026	2.78	2.78	2.64	2.66	2.66	-4.32%	232,618
Oct 5, 2026	2.78	2.80	2.72	2.78	2.78	-0.71%	152,100
Oct 2, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	266,000
Oct 1, 2026	2.78	2.86	2.76	2.78	2.78	-0.71%	450,906
Sep 30, 2026	2.80	2.80	2.78	2.80	2.80	-	204,400
Sep 29, 2026	2.78	2.82	2.74	2.80	2.80	0.72%	462,100
Sep 28, 2026	2.82	2.84	2.78	2.78	2.78	-1.42%	578,119
Sep 25, 2026	2.80	2.86	2.80	2.82	2.82	-	418,400
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