Intraco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jan 15, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	162,400
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,000
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	3,200
Jan 8, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	56,600
Jan 7, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	78,300
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	49,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	13,200
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	12,000
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	12,500
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-5.06%	2,000
Dec 15, 2025	0.38	0.40	0.38	0.40	0.40	5.33%	5,100
Dec 12, 2025	0.38	0.38	0.31	0.38	0.38	-	40,200
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	2,000
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Dec 9, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	19,900
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	11,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	3,400
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	45,000
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	30,000
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	1,200
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-	2,200
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-	30,000
Nov 24, 2025	0.37	0.38	0.37	0.37	0.37	-	55,800
Nov 21, 2025	0.38	0.38	0.37	0.37	0.37	-	33,000
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-	900
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-	7,400
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Nov 3, 2025	0.37	0.37	0.37	0.37	0.37	-	1,200
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	-	12,000
Oct 28, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	153,600
Oct 27, 2025	0.38	0.38	0.38	0.38	0.38	-	15,000
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	25,000
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	-	2,500
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-	500
Oct 16, 2025	0.36	0.40	0.36	0.39	0.39	10.00%	30,200
Oct 15, 2025	0.36	0.36	0.35	0.35	0.35	-10.26%	12,000
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Oct 13, 2025	0.38	0.39	0.38	0.39	0.39	11.43%	12,000
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Oct 2, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	-	12,000
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000