IntraSoft Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	98.88	101.00	98.03	100.39	100.39	1.53%	16,104
Oct 10, 2025	101.10	101.98	98.10	98.88	98.88	-1.21%	23,260
Oct 9, 2025	99.79	101.88	98.65	100.09	100.09	0.30%	26,530
Oct 8, 2025	100.50	102.54	98.52	99.79	99.79	-0.31%	17,083
Oct 7, 2025	100.35	103.00	100.00	100.10	100.10	-1.59%	15,560
Oct 6, 2025	102.06	103.99	101.06	101.72	101.72	-0.61%	18,808
Oct 3, 2025	102.69	109.00	99.48	102.34	102.34	0.97%	150,938
Oct 1, 2025	99.50	102.50	98.01	101.36	101.36	2.95%	66,328
Sep 30, 2025	100.02	100.02	98.10	98.46	98.46	0.15%	8,007
Sep 29, 2025	101.39	102.01	97.80	98.31	98.31	-0.77%	19,278
Sep 26, 2025	102.43	102.43	98.15	99.07	99.07	-3.28%	24,451
Sep 25, 2025	102.60	105.48	102.00	102.43	102.43	-0.25%	25,536
Sep 24, 2025	106.89	106.89	102.20	102.69	102.69	-1.94%	23,694
Sep 23, 2025	105.00	107.49	102.50	104.72	104.72	-0.31%	32,150
Sep 22, 2025	109.02	112.80	104.21	105.05	105.05	-4.39%	110,815
Sep 19, 2025	99.25	119.07	99.25	109.87	109.87	10.72%	651,250
Sep 18, 2025	100.30	103.01	98.92	99.23	99.23	0.39%	22,366
Sep 17, 2025	99.99	102.00	98.27	98.84	98.84	0.15%	49,924
Sep 16, 2025	98.88	100.27	98.00	98.69	98.69	-0.14%	8,256
Sep 15, 2025	100.00	100.89	98.01	98.83	98.83	-1.04%	12,893
Sep 12, 2025	99.20	101.30	98.99	99.87	99.87	0.56%	8,611
Sep 11, 2025	102.43	102.70	99.00	99.31	99.31	-2.09%	18,786
Sep 10, 2025	98.01	104.99	98.01	101.43	101.43	3.73%	83,666
Sep 9, 2025	98.00	98.57	96.51	97.78	97.78	0.88%	9,034
Sep 8, 2025	100.40	101.00	95.78	96.93	96.93	-1.58%	21,331
Sep 5, 2025	100.21	101.70	97.00	98.49	98.49	-1.67%	17,985
Sep 4, 2025	103.70	103.70	99.60	100.16	100.16	-0.54%	5,603
Sep 3, 2025	102.44	102.44	100.00	100.70	100.70	0.76%	11,727
Sep 2, 2025	100.06	102.78	99.20	99.94	99.94	0.18%	20,615
Sep 1, 2025	101.99	103.20	99.00	99.76	99.76	-0.32%	11,794
Aug 29, 2025	100.00	103.89	99.06	100.08	100.08	-1.07%	12,685
Aug 28, 2025	100.61	102.36	98.83	101.16	101.16	0.49%	8,841
Aug 26, 2025	102.62	102.99	99.99	100.67	100.67	-2.56%	10,475
Aug 25, 2025	102.50	105.00	99.89	103.31	103.31	2.42%	19,320
Aug 22, 2025	102.75	104.72	100.20	100.87	100.87	-0.92%	12,419
Aug 21, 2025	103.00	103.00	100.61	101.81	101.81	0.23%	9,367
Aug 20, 2025	102.38	104.18	101.01	101.58	101.58	0.60%	10,611
Aug 19, 2025	100.65	106.00	100.00	100.97	100.97	0.46%	16,893
Aug 18, 2025	104.24	104.99	99.61	100.51	100.51	-0.42%	10,316
Aug 14, 2025	103.33	103.33	96.55	100.93	100.93	0.08%	13,322
Aug 13, 2025	94.05	108.00	94.05	100.85	100.85	7.69%	67,129
Aug 12, 2025	98.00	98.40	91.61	93.65	93.65	-3.32%	54,360
Aug 11, 2025	95.10	97.71	94.82	96.87	96.87	1.97%	39,463
Aug 8, 2025	96.00	97.75	93.18	95.00	95.00	-1.28%	23,238
Aug 7, 2025	97.25	99.88	94.50	96.23	96.23	-2.69%	14,029
Aug 6, 2025	100.99	100.99	98.50	98.89	98.89	-0.42%	2,521
Aug 5, 2025	101.00	101.18	98.25	99.31	99.31	-0.38%	5,816
Aug 4, 2025	100.60	101.89	98.61	99.69	99.69	1.08%	7,621
Aug 1, 2025	104.44	104.69	98.00	98.62	98.62	-3.02%	29,412
Jul 31, 2025	100.03	103.45	100.00	101.69	101.69	-0.42%	9,979