Intec Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.73	15.50	14.73	15.42	15.42	-0.52%	52
Jul 20, 2026	15.45	15.50	14.87	15.50	15.50	-0.96%	180
Jul 17, 2026	15.87	15.87	15.57	15.65	15.65	3.16%	535
Jul 15, 2026	15.20	15.20	15.17	15.17	15.17	1.13%	506
Jul 14, 2026	15.00	15.00	15.00	15.00	15.00	-3.91%	718
Jul 13, 2026	15.93	15.93	15.50	15.61	15.61	0.90%	6
Jul 10, 2026	15.45	15.93	15.45	15.47	15.47	-0.32%	75
Jul 9, 2026	15.90	15.90	15.52	15.52	15.52	-0.45%	3
Jul 8, 2026	15.60	15.60	15.59	15.59	15.59	-	18
Jul 7, 2026	15.59	15.59	15.59	15.59	15.59	-0.45%	23
Jul 6, 2026	15.00	15.66	15.00	15.66	15.66	-0.51%	13
Jul 3, 2026	14.86	15.99	14.86	15.74	15.74	0.64%	5,594
Jul 2, 2026	15.39	15.74	15.39	15.64	15.64	2.09%	2,210
Jul 1, 2026	15.39	15.39	15.32	15.32	15.32	-0.91%	408
Jun 30, 2026	15.46	15.46	15.46	15.46	15.46	-0.13%	1
Jun 29, 2026	14.37	15.55	14.37	15.48	15.48	2.52%	173
Jun 25, 2026	14.93	15.10	14.93	15.10	15.10	0.67%	41
Jun 24, 2026	15.00	15.00	15.00	15.00	15.00	-	1
Jun 23, 2026	14.96	15.00	14.96	15.00	15.00	-1.19%	136
Jun 22, 2026	15.43	15.43	15.18	15.18	15.18	2.43%	56
Jun 19, 2026	15.79	15.79	14.71	14.82	14.82	-3.77%	51
Jun 18, 2026	14.49	15.77	14.49	15.40	15.40	0.98%	135
Jun 17, 2026	15.25	15.25	15.25	15.25	15.25	-	2
Jun 16, 2026	15.25	15.25	15.25	15.25	15.25	0.07%	500
Jun 15, 2026	15.00	15.55	14.66	15.24	15.24	-1.23%	2,699
Jun 12, 2026	15.00	15.66	14.54	15.43	15.43	0.85%	3,653
Jun 11, 2026	15.37	15.37	14.65	15.30	15.30	-1.42%	761
Jun 10, 2026	16.99	16.99	15.07	15.52	15.52	-4.43%	2,139
Jun 9, 2026	18.69	18.69	15.60	16.24	16.24	-1.04%	3,945
Jun 8, 2026	16.25	16.50	14.61	16.41	16.41	9.04%	6,880
Jun 5, 2026	16.15	16.15	15.05	15.05	15.05	-5.64%	390
Jun 4, 2026	15.99	16.20	14.45	15.95	15.95	2.37%	433
Jun 3, 2026	15.00	16.00	14.81	15.58	15.58	-0.83%	393
Jun 2, 2026	16.44	16.44	14.01	15.71	15.71	-0.57%	1,061
Jun 1, 2026	14.60	15.99	14.20	15.80	15.80	6.40%	832
May 29, 2026	15.00	15.00	14.10	14.85	14.85	-3.82%	919
May 27, 2026	17.00	17.00	14.70	15.44	15.44	3.14%	8,879
May 26, 2026	17.34	17.34	14.30	14.97	14.97	2.11%	12,464
May 25, 2026	14.70	15.30	14.18	14.66	14.66	3.53%	4,951
May 22, 2026	15.00	15.00	13.00	14.16	14.16	8.34%	4,247
May 21, 2026	15.79	15.79	12.45	13.07	13.07	-9.86%	3,182
May 20, 2026	15.48	15.48	13.80	14.50	14.50	-1.89%	118
May 19, 2026	15.30	15.30	13.90	14.78	14.78	-1.79%	2,034