NGX:INTENEGINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	1.60	1.84	1.59	1.65	1.65	-6.25%	19,455,688
Nov 2, 2026	1.94	1.94	1.76	1.76	1.76	-9.74%	11,201,437
Oct 30, 2026	1.94	2.00	1.90	1.95	1.95	1.04%	6,054,462
Oct 29, 2026	1.92	1.97	1.88	1.93	1.93	-1.03%	6,472,488
Oct 28, 2026	2.07	2.07	1.92	1.95	1.95	-2.50%	6,883,167
Oct 27, 2026	2.00	2.10	2.00	2.00	2.00	-1.96%	6,353,508
Oct 26, 2026	2.04	2.14	2.00	2.04	2.04	-	6,322,566
Oct 23, 2026	2.09	2.20	2.04	2.04	2.04	-4.67%	4,283,899
Oct 22, 2026	2.02	2.23	2.02	2.14	2.14	5.42%	11,178,290
Oct 21, 2026	2.12	2.14	2.00	2.03	2.03	-3.33%	5,683,026
Oct 20, 2026	2.15	2.15	2.06	2.10	2.10	3.96%	2,777,081
Oct 19, 2026	2.08	2.14	2.01	2.02	2.02	-6.48%	9,943,825
Oct 16, 2026	2.06	2.16	2.06	2.16	2.16	3.35%	4,379,776
Oct 15, 2026	2.04	2.09	1.89	2.09	2.09	-	10,055,503
Oct 14, 2026	2.12	2.12	2.09	2.09	2.09	-0.95%	4,603,729
Oct 13, 2026	2.10	2.15	2.10	2.11	2.11	0.48%	3,234,259
Oct 12, 2026	2.10	2.25	2.10	2.10	2.10	-2.33%	9,763,107
Oct 9, 2026	2.27	2.27	2.15	2.15	2.15	-1.83%	7,940,297
Oct 8, 2026	2.20	2.27	2.19	2.19	2.19	-0.45%	5,057,190
Oct 7, 2026	2.22	2.23	2.20	2.20	2.20	-0.90%	5,060,791
Oct 6, 2026	2.25	2.26	2.22	2.22	2.22	-1.33%	6,692,641
Oct 5, 2026	2.23	2.26	2.23	2.25	2.25	-	7,861,121
Oct 2, 2026	2.26	2.33	2.25	2.25	2.25	-	6,118,150
Sep 30, 2026	2.26	2.26	2.25	2.25	2.25	-1.75%	3,091,503
Sep 29, 2026	2.26	2.30	2.26	2.29	2.29	0.44%	7,914,328
Sep 28, 2026	2.38	2.38	2.22	2.28	2.28	-4.20%	8,296,764
Sep 25, 2026	2.22	2.38	2.22	2.38	2.38	5.31%	4,983,913
Sep 24, 2026	2.39	2.39	2.16	2.26	2.26	-1.74%	5,241,548
Sep 23, 2026	2.23	2.30	2.20	2.30	2.30	2.68%	5,595,569
Sep 22, 2026	2.35	2.35	2.20	2.24	2.24	-1.32%	6,379,177
Sep 21, 2026	2.11	2.27	2.11	2.27	2.27	0.89%	8,106,890
Sep 18, 2026	2.11	2.25	2.11	2.25	2.25	6.64%	4,200,967
Sep 17, 2026	2.24	2.24	2.00	2.11	2.11	-0.47%	11,293,722
Sep 16, 2026	2.22	2.25	2.12	2.12	2.12	-7.02%	7,747,123
Sep 15, 2026	2.28	2.36	2.20	2.28	2.28	3.17%	5,934,041
Sep 14, 2026	2.44	2.44	2.20	2.21	2.21	-3.91%	5,163,807
Sep 11, 2026	2.31	2.31	2.30	2.30	2.30	-	8,202,872
Sep 10, 2026	2.22	2.50	2.21	2.30	2.30	0.88%	10,503,929
Sep 9, 2026	2.41	2.41	2.28	2.28	2.28	-9.88%	14,855,335
Sep 8, 2026	2.61	2.61	2.52	2.53	2.53	-4.53%	11,646,279
Sep 7, 2026	2.65	2.86	2.65	2.65	2.65	-1.49%	10,800,887
Sep 4, 2026	3.00	3.09	2.64	2.69	2.69	-8.19%	12,944,534
Sep 3, 2026	3.08	3.08	2.92	2.93	2.93	0.69%	5,474,094
Sep 2, 2026	2.72	3.00	2.71	2.91	2.91	3.56%	8,360,429
Sep 1, 2026	2.80	2.99	2.73	2.81	2.81	-0.35%	13,032,956
Aug 31, 2026	2.60	2.86	2.59	2.82	2.82	-0.70%	16,766,801
Aug 28, 2026	2.71	2.84	2.57	2.84	2.84	-	35,574,376
Aug 27, 2026	2.84	2.84	2.84	2.84	2.84	-9.84%	17,939,796
Aug 26, 2026	3.16	3.16	3.15	3.15	3.15	-9.74%	6,685,326
Aug 24, 2026	3.50	3.50	3.49	3.49	3.49	-9.82%	3,530,060