INTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 4, 2026	15.03	15.03	15.03	15.03	15.03	2.38%
Nov 3, 2026	14.68	14.68	14.68	14.68	14.68	-0.54%
Nov 2, 2026	14.76	14.76	14.76	14.76	14.76	0.14%
Oct 30, 2026	14.74	14.74	14.74	14.74	14.74	-0.87%
Oct 29, 2026	14.87	14.87	14.87	14.87	14.87	0.41%
Oct 28, 2026	14.81	14.81	14.81	14.81	14.81	0.14%
Oct 27, 2026	14.79	14.79	14.79	14.79	14.79	0.54%
Oct 26, 2026	14.71	14.71	14.71	14.71	14.71	0.41%
Oct 23, 2026	14.65	14.65	14.65	14.65	14.65	-0.48%
Oct 22, 2026	14.72	14.72	14.72	14.72	14.72	-1.01%
Oct 21, 2026	14.87	14.87	14.87	14.87	14.87	0.54%
Oct 20, 2026	14.79	14.79	14.79	14.79	14.79	0.54%
Oct 19, 2026	14.71	14.71	14.71	14.71	14.71	-0.47%
Oct 16, 2026	14.78	14.78	14.78	14.78	14.78	-0.14%
Oct 15, 2026	14.80	14.80	14.80	14.80	14.80	0.95%
Oct 14, 2026	14.66	14.66	14.66	14.66	14.66	-0.68%
Oct 13, 2026	14.76	14.76	14.76	14.76	14.76	0.48%
Oct 12, 2026	14.69	14.69	14.69	14.69	14.69	-0.27%
Oct 9, 2026	14.73	14.73	14.73	14.73	14.73	0.68%
Oct 8, 2026	14.63	14.63	14.63	14.63	14.63	-0.54%
Oct 7, 2026	14.71	14.71	14.71	14.71	14.71	-1.21%
Oct 6, 2026	14.89	14.89	14.89	14.89	14.89	0.34%
Oct 5, 2026	14.84	14.84	14.84	14.84	14.84	-0.07%
Oct 2, 2026	14.85	14.85	14.85	14.85	14.85	1.16%
Oct 1, 2026	14.68	14.68	14.68	14.68	14.68	-1.01%
Sep 30, 2026	14.83	14.83	14.83	14.83	14.83	-0.87%
Sep 29, 2026	14.96	14.96	14.96	14.96	14.96	-0.07%
Sep 28, 2026	14.97	14.97	14.97	14.97	14.97	-0.53%
Sep 25, 2026	15.05	15.05	15.05	15.05	15.05	1.01%
Sep 24, 2026	14.90	14.90	14.90	14.90	14.90	-0.47%
Sep 23, 2026	14.97	14.97	14.97	14.97	14.97	-1.51%
Sep 22, 2026	15.20	15.20	15.20	15.20	15.20	0.20%
Sep 21, 2026	15.17	15.17	15.17	15.17	15.17	1.07%
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%