Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.12 | 0.05 | 0.82% | 6.10 | 6.14 | 6.08 | 35,016 |
| May 17 2024 | 6.07 | -0.01 | -0.16% | 6.07 | 6.14 | 6.05 | 47,497 |
| May 16 2024 | 6.08 | 0.01 | 0.16% | 6.15 | 6.15 | 6.06 | 31,568 |
| May 15 2024 | 6.07 | -0.05 | -0.82% | 6.14 | 6.14 | 6.06 | 59,440 |
| May 14 2024 | 6.12 | -0.03 | -0.49% | 6.16 | 6.18 | 6.10 | 19,396 |
| May 13 2024 | 6.15 | -0.03 | -0.49% | 6.21 | 6.21 | 6.15 | 13,471 |
| May 10 2024 | 6.18 | -0.01 | -0.16% | 6.22 | 6.22 | 6.16 | 37,954 |
| May 09 2024 | 6.19 | -0.01 | -0.16% | 6.22 | 6.30 | 6.18 | 23,279 |
| May 08 2024 | 6.20 | -0.08 | -1.27% | 6.29 | 6.32 | 6.19 | 32,643 |
| May 02 2024 | 6.28 | 0.03 | 0.48% | 6.26 | 6.30 | 6.23 | 5,524 |
| Apr 30 2024 | 6.25 | -0.09 | -1.42% | 6.33 | 6.35 | 6.23 | 13,429 |
| Apr 29 2024 | 6.34 | 0.07 | 1.12% | 6.36 | 6.42 | 6.34 | 72,015 |
| Apr 26 2024 | 6.27 | 0.07 | 1.13% | 6.28 | 6.36 | 6.27 | 84,505 |
| Apr 25 2024 | 6.20 | -0.03 | -0.48% | 6.20 | 6.28 | 6.17 | 27,397 |
| Apr 24 2024 | 6.23 | -0.19 | -2.96% | 6.40 | 6.45 | 6.12 | 111,909 |
| Apr 23 2024 | 6.42 | 0.15 | 2.39% | 6.46 | 6.60 | 6.33 | 213,114 |
| Apr 22 2024 | 6.27 | 0.08 | 1.29% | 6.18 | 6.27 | 6.17 | 25,794 |
| Apr 19 2024 | 6.19 | 0.08 | 1.31% | 6.04 | 6.20 | 5.99 | 58,674 |
| Apr 18 2024 | 6.11 | 0.03 | 0.49% | 6.11 | 6.12 | 6.00 | 39,824 |
| Apr 17 2024 | 6.08 | 0.04 | 0.66% | 6.07 | 6.11 | 6.04 | 19,023 |
| Apr 16 2024 | 6.04 | -0.21 | -3.36% | 6.26 | 6.26 | 5.94 | 40,324 |
| Apr 15 2024 | 6.25 | 0.02 | 0.32% | 5.80 | 6.25 | 5.80 | 73,990 |
| Apr 12 2024 | 6.23 | -0.05 | -0.80% | 6.28 | 6.28 | 6.08 | 108,215 |
| Apr 11 2024 | 6.28 | 0.01 | 0.16% | 6.26 | 6.29 | 6.10 | 34,954 |
| Apr 10 2024 | 6.27 | 0.08 | 1.29% | 6.25 | 6.28 | 6.15 | 18,181 |
| Apr 09 2024 | 6.19 | -0.14 | -2.21% | 6.30 | 6.30 | 6.17 | 21,026 |
| Apr 08 2024 | 6.33 | 0.32 | 5.32% | 6.11 | 6.35 | 6.11 | 121,248 |
| Apr 05 2024 | 6.01 | -0.05 | -0.83% | 6.05 | 6.09 | 5.95 | 64,773 |
| Apr 04 2024 | 6.06 | 0.06 | 1.00% | 6.02 | 6.10 | 5.99 | 15,995 |
| Apr 03 2024 | 6.00 | -0.10 | -1.64% | 6.14 | 6.17 | 5.98 | 54,433 |
| Apr 02 2024 | 6.10 | -0.18 | -2.87% | 6.27 | 6.31 | 6.06 | 43,080 |
| Mar 28 2024 | 6.28 | -0.06 | -0.95% | 6.35 | 6.35 | 6.19 | 19,844 |
| Mar 27 2024 | 6.34 | 0.01 | 0.16% | 6.27 | 6.37 | 6.26 | 31,352 |
| Mar 26 2024 | 6.33 | 0.03 | 0.48% | 6.30 | 6.34 | 6.12 | 57,548 |
| Mar 22 2024 | 6.30 | 0.05 | 0.80% | 6.24 | 6.37 | 6.21 | 63,770 |
| Mar 21 2024 | 6.25 | 0.24 | 3.99% | 6.02 | 6.26 | 5.95 | 93,165 |
| Mar 20 2024 | 6.01 | 0.00 | 0.00% | 6.04 | 6.20 | 6.01 | 34,392 |
| Mar 19 2024 | 6.01 | -0.36 | -5.65% | 6.06 | 6.11 | 6.01 | 28,096 |
| Mar 15 2024 | 6.37 | 0.23 | 3.75% | 6.16 | 6.37 | 6.14 | 415,620 |
| Mar 14 2024 | 6.14 | -0.09 | -1.44% | 6.22 | 6.22 | 6.07 | 35,095 |
| Mar 13 2024 | 6.23 | 0.10 | 1.63% | 6.17 | 6.32 | 6.16 | 47,975 |
| Mar 12 2024 | 6.13 | -0.05 | -0.81% | 6.22 | 6.22 | 6.07 | 34,198 |
| Mar 11 2024 | 6.18 | -0.25 | -3.89% | 6.41 | 6.47 | 6.14 | 50,970 |
| Mar 08 2024 | 6.43 | -0.07 | -1.08% | 6.50 | 6.50 | 6.43 | 30,417 |
| Mar 07 2024 | 6.50 | -0.01 | -0.15% | 6.51 | 6.53 | 6.47 | 26,963 |
| Mar 06 2024 | 6.51 | -0.01 | -0.15% | 6.52 | 6.58 | 6.48 | 44,315 |
| Mar 05 2024 | 6.52 | 0.06 | 0.93% | 6.49 | 6.60 | 6.49 | 52,507 |
| Mar 04 2024 | 6.46 | 0.04 | 0.62% | 6.48 | 6.50 | 6.41 | 40,551 |
| Mar 01 2024 | 6.42 | -0.05 | -0.77% | 6.48 | 6.49 | 6.37 | 23,395 |
| Feb 29 2024 | 6.47 | 0.01 | 0.15% | 6.51 | 6.51 | 6.45 | 35,835 |
| Feb 28 2024 | 6.46 | 0.01 | 0.16% | 6.54 | 6.54 | 6.43 | 36,976 |
| Feb 27 2024 | 6.45 | -0.02 | -0.31% | 6.48 | 6.51 | 6.45 | 31,342 |
| Feb 26 2024 | 6.47 | 0.00 | 0.00% | 6.49 | 6.53 | 6.42 | 27,327 |
| Feb 23 2024 | 6.47 | 0.06 | 0.94% | 6.43 | 6.48 | 6.36 | 13,801 |
| Feb 22 2024 | 6.41 | 0.06 | 0.94% | 6.35 | 6.45 | 6.25 | 55,571 |
| Feb 21 2024 | 6.35 | -0.29 | -4.37% | 6.69 | 6.69 | 6.22 | 63,651 |
