Intec Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.06	15.21	14.04	15.05	15.05	1.62%	1,284
May 14, 2026	15.37	15.37	14.25	14.81	14.81	-2.69%	220
May 13, 2026	14.71	15.22	14.21	15.22	15.22	3.47%	6,002
May 12, 2026	14.50	15.27	14.11	14.71	14.71	-4.42%	694
May 11, 2026	14.50	15.80	14.00	15.39	15.39	-0.13%	2,015
May 8, 2026	15.58	15.58	13.17	15.41	15.41	3.35%	4,194
May 7, 2026	15.44	15.60	13.50	14.91	14.91	-1.06%	1,941
May 6, 2026	13.92	15.44	12.50	15.07	15.07	16.37%	3,341
May 5, 2026	13.40	14.20	12.26	12.95	12.95	-8.67%	1,774
May 4, 2026	12.50	14.20	12.42	14.18	14.18	8.58%	1,676
Apr 30, 2026	12.30	14.20	12.25	13.06	13.06	-3.55%	863
Apr 29, 2026	15.49	15.49	12.50	13.54	13.54	-5.64%	3,533
Apr 28, 2026	14.70	14.70	13.00	14.35	14.35	-1.37%	389
Apr 27, 2026	15.00	15.00	14.30	14.55	14.55	1.46%	608
Apr 24, 2026	15.28	15.28	13.22	14.34	14.34	-0.49%	2,876
Apr 23, 2026	13.22	14.45	13.22	14.41	14.41	6.82%	2,891
Apr 22, 2026	13.10	14.29	12.11	13.49	13.49	-1.53%	449
Apr 21, 2026	13.00	13.70	13.00	13.70	13.70	5.38%	177
Apr 20, 2026	13.90	13.90	11.90	13.00	13.00	-1.37%	96
Apr 16, 2026	13.19	13.19	11.42	13.18	13.18	-0.08%	1,243
Apr 15, 2026	13.70	13.70	13.00	13.19	13.19	8.29%	1,557
Apr 13, 2026	12.18	12.18	12.18	12.18	12.18	-0.16%	51
Apr 10, 2026	12.14	12.20	12.14	12.20	12.20	-	109
Apr 9, 2026	12.30	12.30	10.70	12.20	12.20	-0.81%	1,329
Apr 8, 2026	12.00	12.68	11.65	12.30	12.30	-3.76%	5,892
Apr 7, 2026	11.50	12.81	11.50	12.78	12.78	8.31%	1,106
Apr 6, 2026	12.58	12.58	10.57	11.80	11.80	3.06%	843
Apr 2, 2026	11.15	12.00	10.32	11.45	11.45	2.60%	1,055
Apr 1, 2026	11.16	11.17	10.35	11.16	11.16	-	114
Mar 30, 2026	10.00	11.25	9.82	11.16	11.16	4.99%	82
Mar 27, 2026	9.60	11.00	9.60	10.63	10.63	3.71%	258
Mar 25, 2026	10.30	11.50	10.25	10.25	10.25	-5.27%	1,166
Mar 24, 2026	10.97	10.97	10.20	10.82	10.82	8.42%	4,695
Mar 23, 2026	10.35	10.35	9.27	9.98	9.98	-0.60%	4,104
Mar 20, 2026	10.15	11.04	9.95	10.04	10.04	-6.86%	1,500
Mar 19, 2026	10.19	11.00	9.91	10.78	10.78	2.57%	180
Mar 18, 2026	10.98	11.00	10.16	10.51	10.51	3.85%	5,981
Mar 17, 2026	10.99	10.99	10.03	10.12	10.12	-3.07%	3,803
Mar 16, 2026	10.45	10.45	9.62	10.44	10.44	0.87%	122
Mar 13, 2026	10.43	10.44	9.68	10.35	10.35	-1.24%	1,160
Mar 12, 2026	9.95	10.50	9.35	10.48	10.48	5.33%	446
Mar 11, 2026	9.64	9.98	9.64	9.95	9.95	3.22%	874