Intense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	97.90	100.18	97.56	99.30	99.30	2.13%	848
Jul 9, 2026	97.50	97.50	95.72	97.23	97.23	1.58%	3,247
Jul 8, 2026	97.62	98.64	92.09	95.72	95.72	-0.29%	1,828
Jul 7, 2026	98.97	99.52	96.00	96.00	96.00	-2.32%	1,419
Jul 6, 2026	99.95	99.95	98.00	98.28	98.28	-1.37%	1,975
Jul 3, 2026	96.05	102.00	96.05	99.65	99.65	-1.95%	328
Jul 2, 2026	101.80	102.94	99.72	101.63	101.63	1.63%	1,349
Jul 1, 2026	104.00	104.00	98.33	100.00	100.00	1.93%	5,011
Jun 30, 2026	100.87	100.87	98.00	98.11	98.11	-1.39%	552
Jun 29, 2026	100.51	100.51	99.43	99.49	99.49	-1.89%	1,580
Jun 25, 2026	101.00	101.75	101.00	101.41	101.41	-0.33%	1,329
Jun 24, 2026	102.00	102.15	100.46	101.75	101.75	-0.28%	768
Jun 23, 2026	102.04	102.04	102.04	102.04	102.04	-1.50%	50
Jun 22, 2026	101.72	105.80	101.72	103.59	103.59	2.59%	1,373
Jun 19, 2026	101.41	102.43	100.96	100.97	100.97	-0.44%	1,691
Jun 18, 2026	103.00	105.00	101.00	101.42	101.42	-0.51%	1,591
Jun 17, 2026	103.00	104.00	101.00	101.94	101.94	-0.77%	6,479
Jun 16, 2026	104.39	108.00	102.58	102.73	102.73	-2.40%	8,541
Jun 15, 2026	97.90	106.00	97.90	105.26	105.26	4.82%	10,663
Jun 12, 2026	100.00	103.00	97.75	100.42	100.42	2.00%	5,250
Jun 11, 2026	103.11	103.11	98.00	98.45	98.45	-3.75%	9,045
Jun 10, 2026	96.95	110.00	96.72	102.29	102.29	5.92%	20,707
Jun 9, 2026	91.58	97.00	90.95	96.57	96.57	6.74%	6,400
Jun 8, 2026	91.90	91.90	90.46	90.47	90.47	-0.39%	113
Jun 5, 2026	95.00	96.43	90.00	90.82	90.82	-3.85%	3,942
Jun 4, 2026	94.96	97.07	93.64	94.46	94.46	-0.71%	2,979
Jun 3, 2026	95.46	95.46	94.52	95.14	95.14	-0.34%	574
Jun 2, 2026	95.39	97.00	94.84	95.46	95.46	0.77%	246
Jun 1, 2026	87.05	97.90	87.05	94.73	94.73	-1.54%	11,084
May 29, 2026	100.00	100.00	95.75	96.21	96.21	-2.31%	4,309
May 27, 2026	101.50	101.50	98.05	98.49	98.49	0.48%	5,926
May 26, 2026	97.25	102.05	97.20	98.02	98.02	-1.98%	13,704
May 25, 2026	101.00	101.00	97.60	100.00	100.00	-	13,402
May 22, 2026	100.00	100.00	100.00	100.00	100.00	-0.69%	105
May 21, 2026	102.00	102.00	100.65	100.69	100.69	-0.43%	591
May 20, 2026	100.79	101.99	100.10	101.12	101.12	-3.68%	936
May 19, 2026	105.00	105.00	100.10	104.98	104.98	3.33%	308
May 18, 2026	97.20	102.99	97.20	101.60	101.60	-0.29%	871
May 15, 2026	104.10	104.10	100.52	101.90	101.90	-0.96%	1,256
May 14, 2026	105.90	105.90	102.50	102.89	102.89	-2.72%	169
May 13, 2026	100.20	107.00	99.69	105.77	105.77	5.50%	2,185
May 12, 2026	108.80	108.80	98.00	100.26	100.26	-6.47%	4,826
May 11, 2026	103.40	110.45	102.11	107.20	107.20	-1.86%	10,127
May 8, 2026	106.47	112.00	105.26	109.23	109.23	4.87%	7,861
May 7, 2026	101.09	106.90	100.57	104.16	104.16	4.78%	3,376
May 6, 2026	99.21	100.00	96.60	99.41	99.41	1.42%	1,638
May 5, 2026	99.52	99.52	97.05	98.02	98.02	-1.51%	1,924
May 4, 2026	97.92	100.96	97.58	99.52	99.52	1.63%	6,509
Apr 30, 2026	98.74	98.74	96.00	97.92	97.92	-0.83%	4,337
Apr 29, 2026	99.21	100.46	98.10	98.74	98.74	-2.03%	215