INTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 2, 2026	14.87	14.87	14.87	14.87	14.87	0.68%
Jan 30, 2026	14.77	14.77	14.77	14.77	14.77	-0.94%
Jan 29, 2026	14.91	14.91	14.91	14.91	14.91	0.54%
Jan 28, 2026	14.83	14.83	14.83	14.83	14.83	-1.00%
Jan 27, 2026	14.98	14.98	14.98	14.98	14.98	1.70%
Jan 26, 2026	14.73	14.73	14.73	14.73	14.73	0.41%
Jan 23, 2026	14.67	14.67	14.67	14.67	14.67	0.69%
Jan 22, 2026	14.57	14.57	14.57	14.57	14.57	0.62%
Jan 21, 2026	14.48	14.48	14.48	14.48	14.48	0.98%
Jan 20, 2026	14.34	14.34	14.34	14.34	14.34	-1.58%
Jan 16, 2026	14.57	14.57	14.57	14.57	14.57	0.14%
Jan 15, 2026	14.55	14.55	14.55	14.55	14.55	0.07%
Jan 14, 2026	14.54	14.54	14.54	14.54	14.54	0.35%
Jan 13, 2026	14.49	14.49	14.49	14.49	14.49	-0.48%
Jan 12, 2026	14.56	14.56	14.56	14.56	14.56	0.69%
Jan 9, 2026	14.46	14.46	14.46	14.46	14.46	0.91%
Jan 8, 2026	14.33	14.33	14.33	14.33	14.33	-
Jan 7, 2026	14.33	14.33	14.33	14.33	14.33	-0.49%
Jan 6, 2026	14.40	14.40	14.40	14.40	14.40	0.21%
Jan 5, 2026	14.37	14.37	14.37	14.37	14.37	1.20%
Jan 2, 2026	14.20	14.20	14.20	14.20	14.20	1.07%
Dec 31, 2025	14.05	14.05	14.05	14.05	14.05	-0.43%
Dec 30, 2025	14.11	14.11	14.11	14.11	14.11	0.14%
Dec 29, 2025	14.09	14.09	14.09	14.09	14.09	-0.21%
Dec 26, 2025	14.12	14.12	14.12	14.12	14.12	0.07%
Dec 24, 2025	14.11	14.11	14.11	14.11	14.11	-0.07%
Dec 23, 2025	14.12	14.12	14.12	14.12	14.12	0.86%
Dec 22, 2025	14.00	14.00	14.00	14.00	14.00	0.36%
Dec 19, 2025	13.95	13.95	13.95	13.95	13.95	0.58%
Dec 18, 2025	13.87	13.87	13.87	13.87	13.87	0.73%
Dec 17, 2025	13.77	13.77	13.77	13.77	13.77	-0.86%
Dec 16, 2025	13.89	13.89	13.89	13.89	13.89	-0.50%
Dec 15, 2025	13.96	13.96	13.96	13.96	13.96	0.72%
Dec 12, 2025	13.86	13.86	13.86	13.86	13.86	-0.65%
Dec 11, 2025	13.95	13.95	13.95	13.95	13.95	0.43%
Dec 10, 2025	13.89	13.89	13.89	13.89	13.89	1.39%
Dec 9, 2025	13.70	13.70	13.70	13.70	13.70	-0.29%
Dec 8, 2025	13.74	13.74	13.74	13.74	13.74	-0.22%
Dec 5, 2025	13.77	13.77	13.77	13.77	13.77	-0.07%
Dec 4, 2025	13.78	13.78	13.78	13.78	13.78	0.22%
Dec 3, 2025	13.75	13.75	13.75	13.75	13.75	0.51%
Dec 2, 2025	13.68	13.68	13.68	13.68	13.68	0.51%
Dec 1, 2025	13.61	13.61	13.61	13.61	13.61	-0.51%
Nov 28, 2025	13.68	13.68	13.68	13.68	13.68	0.37%
Nov 26, 2025	13.63	13.63	13.63	13.63	13.63	1.11%
Nov 25, 2025	13.48	13.48	13.48	13.48	13.48	1.13%
Nov 24, 2025	13.33	13.33	13.33	13.33	13.33	0.08%
Nov 21, 2025	13.32	13.32	13.32	13.32	13.32	1.91%
Nov 20, 2025	13.07	13.07	13.07	13.07	13.07	-1.58%
Nov 19, 2025	13.28	13.28	13.28	13.28	13.28	-0.52%