NGX:INTENEGINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	2.75	2.75	2.75	2.75	2.75	-0.72%	574,808
Oct 29, 2025	2.77	2.77	2.77	2.77	2.77	-	250,006
Oct 28, 2025	2.77	2.77	2.77	2.77	2.77	-	165,949
Oct 27, 2025	2.77	2.77	2.77	2.77	2.77	-	271,183
Oct 24, 2025	2.77	2.77	2.77	2.77	2.77	-4.48%	335,261
Oct 23, 2025	2.90	2.90	2.90	2.90	2.90	-	252,402
Oct 22, 2025	2.90	2.90	2.90	2.90	2.90	4.32%	643,880
Oct 21, 2025	2.78	2.78	2.78	2.78	2.78	0.72%	200,503
Oct 20, 2025	2.78	2.96	2.76	2.76	2.76	1.10%	1,846,486
Oct 17, 2025	2.73	2.73	2.73	2.73	2.73	-8.39%	533,141
Oct 16, 2025	2.98	2.98	2.98	2.98	2.98	-	466,443
Oct 15, 2025	2.81	2.98	2.81	2.98	2.98	6.05%	644,307
Oct 14, 2025	2.81	2.81	2.81	2.81	2.81	-3.10%	665,819
Oct 13, 2025	2.90	2.90	2.90	2.90	2.90	-	167,659
Oct 10, 2025	2.90	2.90	2.90	2.90	2.90	-	495,967
Oct 9, 2025	3.05	3.05	2.90	2.90	2.90	-	920,032
Oct 8, 2025	2.90	2.90	2.87	2.90	2.90	-2.03%	3,392,409
Oct 7, 2025	2.75	2.96	2.75	2.96	2.96	8.82%	1,758,734
Oct 6, 2025	2.80	2.80	2.72	2.72	2.72	-8.42%	2,118,560
Oct 3, 2025	3.00	3.00	2.78	2.97	2.97	-3.57%	3,135,373
Oct 2, 2025	3.08	3.59	3.08	3.08	3.08	-7.78%	2,046,682
Sep 30, 2025	3.34	3.34	3.34	3.34	3.34	-	-
Sep 29, 2025	3.34	3.34	3.34	3.34	3.34	-	-
Sep 26, 2025	3.34	3.34	3.34	3.34	3.34	-	-