Intraco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	18,700
Sep 24, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	3,300
Sep 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,000
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	19,000
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	24,000
Aug 25, 2025	0.36	0.36	0.35	0.36	0.36	-4.00%	29,000
Aug 22, 2025	0.36	0.38	0.36	0.38	0.38	8.70%	294,200
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	33,000
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	33,000
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	13,000
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	20,000
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	13,700
Aug 12, 2025	0.35	0.35	0.35	0.35	0.35	-	49,500
Aug 11, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	112,000
Aug 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	2,000
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	3,000