Integral Acquisition 1 Corp (INTE) Historical Stock Data
11.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTE is down -0.07% a day on average. There have been 28 days where Integral Acquisition 1 Corp closed green and 2 days where INTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 11.09 | 11.00 | ↓$0.09 (-0.81%) | 11.00 | 11.09 | 179 |
| 2025-03-24 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 70 |
| 2025-03-21 | 11.15 | 11.29 | ↑$0.15 (1.30%) | 11.15 | 11.29 | 257 |
| 2025-03-14 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 417 |
| 2025-03-13 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 5 |
| 2025-03-10 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 15K |
| 2025-02-19 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 1 |
| 2025-02-12 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 1 |
| 2025-02-04 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 23 |
| 2025-01-31 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 1 |
| 2025-01-30 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 2 |
| 2025-01-22 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 4 |
| 2025-01-16 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 101 |
| 2025-01-10 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 100 |
| 2025-01-06 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 1 |
| 2024-12-19 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 11.06 | 11.06 | 1 |
| 2024-12-13 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 500 |
| 2024-12-09 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 400 |
| 2024-12-05 | 11.40 | 10.93 | ↓$0.47 (-4.08%) | 10.93 | 11.50 | 126 |
| 2024-11-26 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 13 |
| 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 |
Create an account or log in to view more rows.
$INTE bounce back baby
$INTE Bullish AF ??
$INTE HODLing
and buying more when I can.
$INTE yeah we're going green today
$INTE Market is going to crash hard tomorrow.
$INTE it can go lower
$INTE Be patient !!
$INTE we want higher!!!
$INTE almost go time
$INTE Let it go...