Integral Acquisition Corporation 1 (INTE)
OTCMKTS
· Delayed Price · Currency is USD
11.50
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
INTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Dec 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Dec 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 500 |
| Dec 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.31% | 400 |
| Dec 6, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 5, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 126 |
| Dec 4, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 3, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 2, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Nov 29, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 1 |
| Nov 27, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% | 1,019 |
| Nov 26, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1,072 |
| Nov 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 21, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Nov 20, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Nov 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 8 |
| Nov 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.21% | 100 |
| Nov 14, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Nov 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 29 |
| Nov 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Nov 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -4.60% | 1,814 |
| Nov 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 91 |
| Nov 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 112 |
| Nov 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 77 |
| Nov 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 17 |
| Nov 1, 2024 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | -0.35% | 1,235 |
| Oct 31, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 500 |
| Oct 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1 |
| Oct 29, 2024 | 11.34 | 11.35 | 11.33 | 11.34 | 11.34 | -0.74% | 107,539 |
| Oct 28, 2024 | 11.28 | 11.44 | 11.25 | 11.43 | 11.43 | 0.84% | 5,627 |
| Oct 25, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 176 |
| Oct 24, 2024 | 11.30 | 11.88 | 11.28 | 11.33 | 11.33 | - | 10,322 |
| Oct 23, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 6,804 |
| Oct 22, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% | 5,105 |
| Oct 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.11% | 8,801 |
| Oct 18, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 17, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 0.16% | 40,160 |
| Oct 16, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 0.15% | 93,600 |
| Oct 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 25 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.03% | 600 |
| Oct 11, 2024 | 11.26 | 11.28 | 11.25 | 11.25 | 11.25 | -0.35% | 100,241 |
| Oct 10, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 0.36% | 4,881 |
| Oct 9, 2024 | 11.21 | 11.28 | 11.21 | 11.25 | 11.25 | - | 8,834 |
| Oct 8, 2024 | 11.22 | 11.25 | 11.21 | 11.25 | 11.25 | -0.35% | 8,023 |
| Oct 7, 2024 | 11.20 | 11.29 | 11.20 | 11.29 | 11.29 | 0.89% | 9,233 |
| Oct 4, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 200 |
| Oct 3, 2024 | 11.17 | 11.66 | 11.12 | 11.19 | 11.19 | - | 3,292 |
| Oct 2, 2024 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | 0.18% | 1,434 |
| Oct 1, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 172 |
| Sep 27, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | -0.09% | 8,132 |
| Sep 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% | 471 |
| Sep 25, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 112 |
| Sep 24, 2024 | 11.15 | 11.19 | 11.14 | 11.16 | 11.16 | -0.09% | 1,513 |
| Sep 23, 2024 | 11.17 | 11.17 | 11.11 | 11.17 | 11.17 | 0.18% | 924 |
| Sep 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 19, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.18% | 15,303 |
| Sep 18, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% | 2,398 |
| Sep 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 4 |
| Sep 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% | 383 |
| Sep 13, 2024 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | -0.09% | 75,779 |
| Sep 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Sep 11, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% | 3,230 |
| Sep 10, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 9, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 29 |
| Sep 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Sep 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 4, 2024 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 0.27% | 15,760 |
| Sep 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 171 |
| Aug 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 9 |
| Aug 29, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 3,116 |
| Aug 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4 |
| Aug 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Aug 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% | 118 |
| Aug 23, 2024 | 11.09 | 11.12 | 11.08 | 11.12 | 11.12 | - | 11,175 |
| Aug 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% | 1,000 |
| Aug 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 76 |
| Aug 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.29% | 500 |
| Aug 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.07% | 519 |
| Aug 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 84 |
| Aug 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 51 |
| Aug 14, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 79 |
| Aug 13, 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 0.63% | 4,415 |
| Aug 12, 2024 | 11.07 | 11.08 | 11.05 | 11.05 | 11.05 | -1.26% | 3,418 |
| Aug 9, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.18% | 2,519 |
| Aug 8, 2024 | 11.06 | 11.07 | 11.06 | 11.06 | 11.06 | -0.72% | 487 |
| Aug 7, 2024 | 11.06 | 11.14 | 11.06 | 11.14 | 11.14 | 0.54% | 2,010 |
| Aug 6, 2024 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | -0.09% | 7,814 |
| Aug 5, 2024 | 11.08 | 11.09 | 11.05 | 11.09 | 11.09 | 0.18% | 2,547 |