INTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Nov 18, 2025	13.35	13.35	13.35	13.35	13.35	-1.11%
Nov 17, 2025	13.50	13.50	13.50	13.50	13.50	-1.46%
Nov 14, 2025	13.70	13.70	13.70	13.70	13.70	-0.29%
Nov 13, 2025	13.74	13.74	13.74	13.74	13.74	-1.01%
Nov 12, 2025	13.88	13.88	13.88	13.88	13.88	0.58%
Nov 11, 2025	13.80	13.80	13.80	13.80	13.80	0.73%
Nov 10, 2025	13.70	13.70	13.70	13.70	13.70	1.03%
Nov 7, 2025	13.56	13.56	13.56	13.56	13.56	0.37%
Nov 6, 2025	13.51	13.51	13.51	13.51	13.51	-0.30%
Nov 5, 2025	13.55	13.55	13.55	13.55	13.55	0.74%
Nov 4, 2025	13.45	13.45	13.45	13.45	13.45	-1.18%
Nov 3, 2025	13.61	13.61	13.61	13.61	13.61	0.07%
Oct 31, 2025	13.60	13.60	13.60	13.60	13.60	-
Oct 30, 2025	13.60	13.60	13.60	13.60	13.60	-0.29%
Oct 29, 2025	13.64	13.64	13.64	13.64	13.64	-0.94%
Oct 28, 2025	13.77	13.77	13.77	13.77	13.77	-0.07%
Oct 27, 2025	13.78	13.78	13.78	13.78	13.78	0.80%
Oct 24, 2025	13.67	13.67	13.67	13.67	13.67	0.15%
Oct 23, 2025	13.65	13.65	13.65	13.65	13.65	0.52%
Oct 22, 2025	13.58	13.58	13.58	13.58	13.58	-0.22%
Oct 21, 2025	13.61	13.61	13.61	13.61	13.61	-0.73%
Oct 20, 2025	13.71	13.71	13.71	13.71	13.71	0.81%
Oct 17, 2025	13.60	13.60	13.60	13.60	13.60	0.22%
Oct 16, 2025	13.57	13.57	13.57	13.57	13.57	0.59%
Oct 15, 2025	13.49	13.49	13.49	13.49	13.49	0.45%
Oct 14, 2025	13.43	13.43	13.43	13.43	13.43	1.74%
Oct 13, 2025	13.20	13.20	13.20	13.20	13.20	0.84%
Oct 10, 2025	13.09	13.09	13.09	13.09	13.09	-1.80%
Oct 9, 2025	13.33	13.33	13.33	13.33	13.33	-1.19%
Oct 8, 2025	13.49	13.49	13.49	13.49	13.49	0.22%