Intraco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.38	0.38	0.38	0.38	0.38	-	8,500
Oct 1, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	2,000
Sep 30, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	10,000
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Sep 28, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-	6,000
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-	50,000
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	-	3,300
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-	6,500
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-	168,900
Aug 31, 2026	0.37	0.38	0.37	0.38	0.38	8.57%	27,900
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	16,000
Aug 27, 2026	0.34	0.34	0.33	0.34	0.34	-10.53%	2,200
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	-	6,200
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	-	67,300
Aug 20, 2026	0.38	0.38	0.38	0.38	0.38	-	7,800
Aug 19, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	6,500
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Aug 17, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	81,600
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	13,700
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	5,500
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	15,000
Aug 11, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	900
Aug 7, 2026	0.37	0.37	0.35	0.37	0.37	8.82%	4,200
Aug 6, 2026	0.33	0.34	0.33	0.34	0.34	-	4,300
Aug 5, 2026	0.32	0.34	0.29	0.34	0.34	7.94%	30,000
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	3,000
Jul 31, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,200
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	7,000
Jul 20, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	51,100
Jul 14, 2026	0.36	0.36	0.32	0.32	0.32	6.67%	45,400
Jul 13, 2026	0.33	0.33	0.30	0.30	0.30	-21.05%	6,000
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	-	40,000
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-	20,000
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-	41,200
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	12,000
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jun 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,200
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	-	200
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,000