INTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 23, 2026	14.73	14.73	14.73	14.73	14.73	-1.14%
Jul 22, 2026	14.90	14.90	14.90	14.90	14.90	0.07%
Jul 21, 2026	14.89	14.89	14.89	14.89	14.89	1.50%
Jul 20, 2026	14.67	14.67	14.67	14.67	14.67	-0.68%
Jul 17, 2026	14.77	14.77	14.77	14.77	14.77	-0.54%
Jul 16, 2026	14.85	14.85	14.85	14.85	14.85	-0.74%
Jul 15, 2026	14.96	14.96	14.96	14.96	14.96	0.67%
Jul 14, 2026	14.86	14.86	14.86	14.86	14.86	0.68%
Jul 13, 2026	14.76	14.76	14.76	14.76	14.76	-1.01%
Jul 10, 2026	14.91	14.91	14.91	14.91	14.91	0.27%
Jul 9, 2026	14.87	14.87	14.87	14.87	14.87	0.61%
Jul 8, 2026	14.78	14.78	14.78	14.78	14.78	-0.74%
Jul 7, 2026	14.89	14.89	14.89	14.89	14.89	-1.26%
Jul 6, 2026	15.08	15.08	15.08	15.08	15.08	1.21%
Jul 2, 2026	14.90	14.90	14.90	14.90	14.90	1.43%
Jul 1, 2026	14.69	14.69	14.69	14.69	14.69	-1.14%
Jun 30, 2026	14.86	14.86	14.86	14.86	14.86	0.27%
Jun 29, 2026	14.82	14.82	14.82	14.82	14.82	1.02%
Jun 26, 2026	14.67	14.67	14.67	14.67	14.67	-0.41%
Jun 25, 2026	14.73	14.73	14.73	14.73	14.73	0.82%
Jun 24, 2026	14.61	14.61	14.61	14.61	14.61	-0.20%
Jun 23, 2026	14.64	14.64	14.64	14.64	14.64	-2.14%
Jun 22, 2026	14.96	14.96	14.96	14.96	14.96	0.20%
Jun 18, 2026	14.93	14.93	14.93	14.93	14.93	0.81%
Jun 17, 2026	14.81	14.81	14.81	14.81	14.81	-0.67%
Jun 16, 2026	14.91	14.91	14.91	14.91	14.91	0.13%
Jun 15, 2026	14.89	14.89	14.89	14.89	14.89	0.68%
Jun 12, 2026	14.79	14.79	14.79	14.79	14.79	0.48%
Jun 11, 2026	14.72	14.72	14.72	14.72	14.72	3.08%
Jun 10, 2026	14.28	14.28	14.28	14.28	14.28	-1.38%
Jun 9, 2026	14.48	14.48	14.48	14.48	14.48	-
Jun 8, 2026	14.48	14.48	14.48	14.48	14.48	0.63%
Jun 5, 2026	14.39	14.39	14.39	14.39	14.39	-2.57%
Jun 4, 2026	14.77	14.77	14.77	14.77	14.77	0.68%
Jun 3, 2026	14.67	14.67	14.67	14.67	14.67	-0.88%
Jun 2, 2026	14.80	14.80	14.80	14.80	14.80	0.41%
Jun 1, 2026	14.74	14.74	14.74	14.74	14.74	-0.34%
May 29, 2026	14.79	14.79	14.79	14.79	14.79	0.27%
May 28, 2026	14.75	14.75	14.75	14.75	14.75	-
May 27, 2026	14.75	14.75	14.75	14.75	14.75	-0.41%
May 26, 2026	14.81	14.81	14.81	14.81	14.81	1.09%
May 22, 2026	14.65	14.65	14.65	14.65	14.65	-0.07%
May 21, 2026	14.66	14.66	14.66	14.66	14.66	0.55%
May 20, 2026	14.58	14.58	14.58	14.58	14.58	1.46%
May 19, 2026	14.37	14.37	14.37	14.37	14.37	-0.62%
May 18, 2026	14.46	14.46	14.46	14.46	14.46	0.91%
May 15, 2026	14.33	14.33	14.33	14.33	14.33	-2.12%
May 14, 2026	14.64	14.64	14.64	14.64	14.64	-
May 13, 2026	14.64	14.64	14.64	14.64	14.64	0.69%
May 12, 2026	14.54	14.54	14.54	14.54	14.54	-0.48%