Intec Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	14.84	14.84	14.01	14.70	14.70	-0.47%	282
Sep 30, 2026	14.98	14.99	13.81	14.77	14.77	1.65%	2,227
Sep 29, 2026	14.18	14.98	14.06	14.53	14.53	-0.14%	3,919
Sep 28, 2026	15.68	15.68	13.70	14.55	14.55	-7.21%	3,024
Sep 25, 2026	14.86	15.80	13.90	15.68	15.68	5.66%	4,671
Sep 24, 2026	15.45	15.45	13.90	14.84	14.84	-0.07%	939
Sep 23, 2026	15.00	15.00	13.61	14.85	14.85	6.83%	3,022
Sep 22, 2026	15.99	15.99	13.60	13.90	13.90	-3.67%	1,774
Sep 21, 2026	16.80	16.80	13.10	14.43	14.43	-0.48%	4,223
Sep 18, 2026	14.00	14.79	14.00	14.50	14.50	5.92%	330
Sep 17, 2026	14.85	16.85	13.50	13.69	13.69	-4.47%	6,450
Sep 16, 2026	14.99	14.99	12.92	14.33	14.33	-1.65%	1,556
Sep 15, 2026	16.50	16.88	14.23	14.57	14.57	3.11%	6,421
Sep 11, 2026	14.32	14.32	13.61	14.13	14.13	-1.33%	357
Sep 10, 2026	14.86	14.86	14.32	14.32	14.32	-1.24%	166
Sep 9, 2026	14.40	14.50	13.50	14.50	14.50	2.84%	2,266
Sep 8, 2026	14.84	14.84	14.10	14.10	14.10	-4.99%	1,593
Sep 7, 2026	14.92	14.92	14.50	14.84	14.84	4.43%	1,101
Sep 4, 2026	15.50	15.50	14.20	14.21	14.21	-4.89%	4,306
Sep 3, 2026	14.95	14.95	14.21	14.94	14.94	-0.07%	1,165
Sep 2, 2026	15.47	15.47	14.42	14.95	14.95	-1.45%	3,133
Sep 1, 2026	15.04	15.24	14.16	15.17	15.17	1.81%	9,807
Aug 31, 2026	15.12	15.12	14.00	14.90	14.90	3.47%	1,284
Aug 28, 2026	13.96	14.40	13.27	14.40	14.40	3.15%	346
Aug 27, 2026	14.00	14.40	13.96	13.96	13.96	-4.97%	270
Aug 26, 2026	14.50	14.70	13.78	14.69	14.69	1.31%	1,535
Aug 25, 2026	14.94	14.94	14.50	14.50	14.50	-1.02%	2,010
Aug 24, 2026	14.04	14.70	13.34	14.65	14.65	4.34%	4,685
Aug 21, 2026	14.20	14.96	14.01	14.04	14.04	-1.47%	384
Aug 20, 2026	15.48	15.55	14.25	14.25	14.25	-4.94%	5,978
Aug 19, 2026	15.13	15.13	14.99	14.99	14.99	-	29
Aug 18, 2026	14.49	14.99	14.35	14.99	14.99	4.46%	61
Aug 17, 2026	15.84	15.84	14.35	14.35	14.35	-4.97%	7,937
Aug 14, 2026	15.99	15.99	15.10	15.10	15.10	-4.97%	1,060
Aug 13, 2026	14.44	15.89	14.44	15.89	15.89	4.61%	2,641
Aug 12, 2026	15.98	15.98	15.19	15.19	15.19	-4.94%	41
Aug 11, 2026	16.00	16.00	15.98	15.98	15.98	1.85%	42
Aug 10, 2026	15.70	15.70	15.64	15.69	15.69	1.23%	511
Aug 7, 2026	15.50	15.50	15.50	15.50	15.50	-1.90%	3
Aug 6, 2026	15.80	15.80	14.91	15.80	15.80	0.70%	280
Aug 5, 2026	14.91	15.69	14.91	15.69	15.69	-	2,045
Aug 4, 2026	15.99	15.99	15.20	15.69	15.69	-1.88%	2,152
Aug 3, 2026	15.61	15.99	14.83	15.99	15.99	2.43%	3,065
Jul 31, 2026	15.70	15.70	14.72	15.61	15.61	0.77%	703
Jul 30, 2026	15.95	15.95	15.49	15.49	15.49	0.65%	947
Jul 29, 2026	16.00	16.05	15.00	15.39	15.39	-0.19%	3,376
Jul 28, 2026	14.97	15.49	14.97	15.42	15.42	-2.10%	3,008
Jul 27, 2026	15.95	15.95	15.75	15.75	15.75	-0.82%	1,254
Jul 23, 2026	15.88	15.88	15.88	15.88	15.88	2.78%	4
Jul 22, 2026	15.56	15.56	15.45	15.45	15.45	0.19%	891