Intense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	100.27	100.79	100.27	100.79	100.79	1.81%	11
Apr 27, 2026	99.00	100.50	99.00	99.00	99.00	-0.05%	3,587
Apr 24, 2026	99.56	101.11	99.00	99.05	99.05	-2.44%	1,292
Apr 23, 2026	105.17	105.37	100.00	101.53	101.53	-4.43%	10,205
Apr 22, 2026	105.10	107.35	105.05	106.24	106.24	-0.23%	609
Apr 21, 2026	108.00	108.70	106.49	106.49	106.49	0.05%	357
Apr 20, 2026	109.25	110.11	105.50	106.44	106.44	-3.22%	11,230
Apr 17, 2026	107.80	111.66	107.80	109.98	109.98	-0.01%	5,772
Apr 16, 2026	111.36	112.00	108.80	109.99	109.99	0.10%	3,817
Apr 15, 2026	106.05	112.43	105.00	109.88	109.88	5.17%	3,451
Apr 13, 2026	103.10	105.00	101.00	104.48	104.48	1.29%	7,092
Apr 10, 2026	102.71	105.70	102.15	103.15	103.15	1.55%	10,934
Apr 9, 2026	104.10	104.10	99.58	101.58	101.58	-2.42%	5,363
Apr 8, 2026	107.65	107.65	101.00	104.10	104.10	6.15%	6,789
Apr 7, 2026	97.02	99.99	97.02	98.07	98.07	0.20%	4,731