Integral Acquisition 1 Corp (INTE) Historical Stock Data
10.82 ↓0.07 (-0.64%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INTE is up 0.00% a day on average. There have been 27 days where Integral Acquisition 1 Corp closed green and 3 days where INTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.89 | 10.89 | 100 |
| 2024-04-19 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.89 | 10.90 | 8.77K |
| 2024-04-18 | 10.87 | 10.88 | ↑$0.01 (0.09%) | 10.87 | 10.88 | 11.39K |
| 2024-04-17 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 153 |
| 2024-04-16 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 258 |
| 2024-04-15 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 210 |
| 2024-04-12 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 116 |
| 2024-04-11 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 105 |
| 2024-04-10 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 100 |
| 2024-04-09 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 101 |
| 2024-04-03 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 10 |
| 2024-04-02 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 10 |
| 2024-04-01 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 7.58K |
| 2024-03-27 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 3 |
| 2024-03-26 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 2.09K |
| 2024-03-22 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 10 |
| 2024-03-21 | 10.84 | 10.81 | ↓$0.03 (-0.31%) | 10.81 | 10.84 | 1.37K |
| 2024-03-19 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 61 |
| 2024-03-15 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 80 |
| 2024-03-14 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 139 |
| 2024-03-13 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 220 |
| 2024-03-12 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 17 |
| 2024-03-11 | 10.84 | 10.82 | ↓$0.02 (-0.18%) | 10.82 | 10.84 | 2.22K |
| 2024-03-08 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 82 |
| 2024-03-07 | 10.82 | 10.83 | ↑$0.01 (0.09%) | 10.82 | 10.83 | 368 |
| 2024-03-05 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 2 |
| 2024-03-04 | 10.78 | 10.82 | ↑$0.04 (0.37%) | 10.78 | 10.83 | 1.80K |
| 2024-03-01 | 10.82 | 10.82 | ↓$0.00 (-0.01%) | 10.82 | 10.82 | 5.46K |
| 2024-02-29 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.82 | 10.83 | 1.87K |
| 2024-02-28 | 10.83 | 10.84 | ↑$0.01 (0.05%) | 10.82 | 10.84 | 19.11K |
Create an account or log in to view more rows.
$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.
$INTE soon
$INTE take us to the moon
lets goooooo
$INTE I hope I never have to work for anyone again after this