INTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 18, 2026	15.01	15.01	15.01	15.01	15.01	-0.99%
Sep 17, 2026	15.16	15.16	15.16	15.16	15.16	1.34%
Sep 16, 2026	14.96	14.96	14.96	14.96	14.96	-0.53%
Sep 15, 2026	15.04	15.04	15.04	15.04	15.04	-0.40%
Sep 14, 2026	15.10	15.10	15.10	15.10	15.10	-0.92%
Sep 11, 2026	15.24	15.24	15.24	15.24	15.24	0.93%
Sep 10, 2026	15.10	15.10	15.10	15.10	15.10	-0.98%
Sep 9, 2026	15.25	15.25	15.25	15.25	15.25	-1.04%
Sep 8, 2026	15.41	15.41	15.41	15.41	15.41	-0.32%
Sep 4, 2026	15.46	15.46	15.46	15.46	15.46	-0.06%
Sep 3, 2026	15.47	15.47	15.47	15.47	15.47	1.24%
Sep 2, 2026	15.28	15.28	15.28	15.28	15.28	0.33%
Sep 1, 2026	15.23	15.23	15.23	15.23	15.23	-0.78%
Aug 31, 2026	15.35	15.35	15.35	15.35	15.35	-0.20%
Aug 28, 2026	15.38	15.38	15.38	15.38	15.38	-0.32%
Aug 27, 2026	15.43	15.43	15.43	15.43	15.43	-0.26%
Aug 26, 2026	15.47	15.47	15.47	15.47	15.47	-0.39%
Aug 25, 2026	15.53	15.53	15.53	15.53	15.53	0.65%
Aug 24, 2026	15.43	15.43	15.43	15.43	15.43	-0.26%
Aug 21, 2026	15.47	15.47	15.47	15.47	15.47	1.05%
Aug 20, 2026	15.31	15.31	15.31	15.31	15.31	-0.46%
Aug 19, 2026	15.38	15.38	15.38	15.38	15.38	0.39%
Aug 18, 2026	15.32	15.32	15.32	15.32	15.32	-1.29%
Aug 17, 2026	15.52	15.52	15.52	15.52	15.52	-
Aug 14, 2026	15.52	15.52	15.52	15.52	15.52	-
Aug 13, 2026	15.52	15.52	15.52	15.52	15.52	0.26%
Aug 12, 2026	15.48	15.48	15.48	15.48	15.48	0.26%
Aug 11, 2026	15.44	15.44	15.44	15.44	15.44	0.06%
Aug 10, 2026	15.43	15.43	15.43	15.43	15.43	-0.45%
Aug 7, 2026	15.50	15.50	15.50	15.50	15.50	1.11%
Aug 6, 2026	15.33	15.33	15.33	15.33	15.33	-0.13%
Aug 5, 2026	15.35	15.35	15.35	15.35	15.35	-
Aug 4, 2026	15.35	15.35	15.35	15.35	15.35	1.19%
Aug 3, 2026	15.17	15.17	15.17	15.17	15.17	0.53%
Jul 31, 2026	15.09	15.09	15.09	15.09	15.09	-0.79%
Jul 30, 2026	15.21	15.21	15.21	15.21	15.21	2.84%
Jul 29, 2026	14.79	14.79	14.79	14.79	14.79	-0.20%
Jul 28, 2026	14.82	14.82	14.82	14.82	14.82	-0.07%
Jul 27, 2026	14.83	14.83	14.83	14.83	14.83	0.41%
Jul 24, 2026	14.77	14.77	14.77	14.77	14.77	0.27%
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%