Integral Acquisition 1 Corp (INTE) Historical Stock Data
10.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTE is up 0.14% a day on average. There have been 29 days where Integral Acquisition 1 Corp closed green and 1 days where INTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.92 | 10.92 | ↑$0.00 (0.00%) | 10.92 | 10.92 | 1 |
| 2024-11-15 | 10.91 | 10.91 | ↑$0.00 (0.00%) | 10.91 | 10.91 | 100 |
| 2024-11-11 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.78 | 1.81K |
| 2024-11-04 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 17 |
| 2024-11-01 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.32 | 1.24K |
| 2024-10-30 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.34 | 11.34 | 1 |
| 2024-10-29 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.33 | 11.35 | 107.54K |
| 2024-10-28 | 11.28 | 11.43 | ↑$0.15 (1.29%) | 11.25 | 11.44 | 5.63K |
| 2024-10-25 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 176 |
| 2024-10-24 | 11.30 | 11.33 | ↑$0.03 (0.27%) | 11.28 | 11.88 | 10.32K |
| 2024-10-23 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 6.80K |
| 2024-10-22 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 5.11K |
| 2024-10-21 | 11.30 | 11.30 | ↑$0.01 (0.04%) | 11.30 | 11.30 | 8.80K |
| 2024-10-17 | 11.28 | 11.29 | ↑$0.01 (0.07%) | 11.28 | 11.29 | 40.16K |
| 2024-10-16 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.26 | 11.27 | 93.60K |
| 2024-10-15 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 25 |
| 2024-10-14 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 600 |
| 2024-10-11 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.25 | 11.28 | 100.24K |
| 2024-10-10 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.28 | 11.29 | 4.88K |
| 2024-10-09 | 11.21 | 11.25 | ↑$0.04 (0.36%) | 11.21 | 11.28 | 8.83K |
| 2024-10-08 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.21 | 11.25 | 8.02K |
| 2024-10-07 | 11.20 | 11.29 | ↑$0.09 (0.80%) | 11.20 | 11.29 | 9.23K |
| 2024-10-04 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 200 |
| 2024-10-03 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.12 | 11.66 | 3.29K |
| 2024-10-02 | 11.12 | 11.19 | ↑$0.07 (0.63%) | 11.12 | 11.19 | 1.43K |
| 2024-09-30 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 172 |
| 2024-09-27 | 11.16 | 11.17 | ↑$0.01 (0.09%) | 11.16 | 11.17 | 8.13K |
| 2024-09-26 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.18 | 11.18 | 471 |
| 2024-09-25 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.16 | 11.16 | 112 |
| 2024-09-24 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.13 | 11.19 | 1.51K |
Create an account or log in to view more rows.
$INTE Be patient !!
$INTE we want higher!!!
$INTE almost go time
$INTE Let it go...
$INTE up we go
$INTE run it!
$INTE Green by EOD guarentee
$INTE lets go!!
$INTE I need a smoke after this trade
$INTE has just been halted from trading.