NGX:INTENEGINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	3.24	3.24	3.24	3.24	3.24	0.62%	1,264,244
Jan 12, 2026	3.00	3.22	2.97	3.22	3.22	7.33%	3,546,904
Jan 9, 2026	3.00	3.00	2.99	3.00	3.00	9.89%	3,363,266
Jan 8, 2026	3.04	3.04	2.73	2.73	2.73	-9.90%	2,533,546
Jan 7, 2026	3.06	3.19	3.03	3.03	3.03	-0.66%	3,389,020
Jan 6, 2026	3.05	3.05	3.04	3.05	3.05	9.71%	1,985,234
Jan 5, 2026	2.78	2.78	2.78	2.78	2.78	9.88%	666,099
Jan 2, 2026	2.75	2.75	2.53	2.53	2.53	1.20%	1,370,677
Dec 31, 2025	2.50	2.50	2.50	2.50	2.50	8.70%	876,114
Dec 30, 2025	2.50	2.57	2.20	2.30	2.30	-1.71%	3,943,415
Dec 29, 2025	2.50	2.50	2.34	2.34	2.34	-10.00%	3,891,987
Dec 24, 2025	2.60	2.60	2.60	2.60	2.60	-3.70%	709,427
Dec 23, 2025	2.73	2.73	2.60	2.70	2.70	8.43%	1,522,064
Dec 22, 2025	2.49	2.49	2.49	2.49	2.49	9.69%	275,100
Dec 19, 2025	2.27	2.27	2.27	2.27	2.27	-	110,771
Dec 18, 2025	2.27	2.27	2.27	2.27	2.27	-	91,535
Dec 17, 2025	2.27	2.27	2.27	2.27	2.27	-9.92%	551,270
Dec 16, 2025	2.52	2.52	2.52	2.52	2.52	-	104,104
Dec 15, 2025	2.52	2.52	2.52	2.52	2.52	-	52,598
Dec 12, 2025	2.35	2.52	2.35	2.52	2.52	2.86%	853,922
Dec 11, 2025	2.45	2.45	2.45	2.45	2.45	-	181,152
Dec 10, 2025	2.45	2.45	2.45	2.45	2.45	-	126,935
Dec 9, 2025	2.45	2.45	2.45	2.45	2.45	6.52%	177,962
Dec 8, 2025	2.30	2.30	2.30	2.30	2.30	-	227,146
Dec 5, 2025	2.30	2.30	2.30	2.30	2.30	-	187,954
Dec 4, 2025	2.30	2.30	2.30	2.30	2.30	-4.17%	519,444
Dec 3, 2025	2.40	2.40	2.40	2.40	2.40	-	186,530
Dec 2, 2025	2.40	2.40	2.40	2.40	2.40	6.67%	209,293
Dec 1, 2025	2.25	2.25	2.25	2.25	2.25	-	81,171
Nov 28, 2025	2.50	2.50	2.25	2.25	2.25	-3.43%	388,883
Nov 27, 2025	2.33	2.33	2.33	2.33	2.33	-	31,290
Nov 26, 2025	2.33	2.33	2.33	2.33	2.33	-	33,689
Nov 25, 2025	2.33	2.33	2.33	2.33	2.33	1.30%	622,999
Nov 24, 2025	2.30	2.30	2.30	2.30	2.30	8.49%	575,114
Nov 21, 2025	2.15	2.15	2.12	2.12	2.12	-9.79%	1,578,743
Nov 20, 2025	2.34	2.64	2.34	2.35	2.35	-9.62%	617,747
Nov 19, 2025	2.60	2.60	2.45	2.60	2.60	-4.41%	444,477
Nov 18, 2025	2.72	2.72	2.72	2.72	2.72	-	41,208
Nov 17, 2025	2.72	2.72	2.72	2.72	2.72	-	80,688
Nov 14, 2025	2.72	2.72	2.72	2.72	2.72	-	245,778
Nov 13, 2025	2.72	2.72	2.72	2.72	2.72	-	173,129
Nov 12, 2025	2.72	2.72	2.72	2.72	2.72	8.80%	234,664
Nov 11, 2025	2.50	2.50	2.50	2.50	2.50	-	456,600
Nov 10, 2025	2.20	2.50	2.20	2.50	2.50	2.46%	804,116
Nov 7, 2025	2.43	2.44	2.43	2.44	2.44	-9.63%	849,542
Nov 6, 2025	2.70	2.70	2.70	2.70	2.70	-	336,644
Nov 5, 2025	2.70	2.70	2.70	2.70	2.70	-	1,059,259
Nov 4, 2025	2.70	2.70	2.70	2.70	2.70	-8.16%	1,559,907
Nov 3, 2025	2.94	2.94	2.94	2.94	2.94	-	655,876
Oct 31, 2025	2.94	2.94	2.94	2.94	2.94	6.91%	420,725