Integral Acquisition Corporation 1 Class A Common Stock (INTE) Historical Stock Data
9.88 ↑0.00 (0.00%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, INTE is up 0.04% a day on average. There have been 26 days where Integral Acquisition Corporation 1 Class A Common Stock closed green and 4 days where INTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 12.30K |
| 2022-05-10 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 9.02K |
| 2022-05-09 | 9.88 | 9.89 | ↑$0.01 (0.10%) | 9.88 | 9.91 | 11.29K |
| 2022-05-06 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.87 | 9.88 | 3K |
| 2022-05-05 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 1 |
| 2022-05-04 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 500 |
| 2022-05-02 | 9.87 | 9.88 | ↑$0.01 (0.10%) | 9.87 | 9.88 | 50.47K |
| 2022-04-29 | 9.89 | 9.89 | ↓$0.01 (-0.05%) | 9.89 | 9.89 | 2.70K |
| 2022-04-28 | 9.89 | 9.88 | ↓$0.01 (-0.10%) | 9.88 | 9.90 | 23.28K |
| 2022-04-27 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.94 | 108 |
| 2022-04-25 | 9.92 | 9.95 | ↑$0.04 (0.35%) | 9.89 | 9.95 | 2.85K |
| 2022-04-22 | 9.90 | 9.91 | ↑$0.01 (0.11%) | 9.89 | 9.94 | 38 |
| 2022-04-19 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 10 |
| 2022-04-18 | 9.90 | 9.91 | ↑$0.01 (0.11%) | 9.88 | 9.93 | 524.05K |
| 2022-04-14 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.86 | 9.91 | 200 |
| 2022-04-13 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.86 | 9.86 | 14 |
| 2022-04-12 | 9.91 | 9.86 | ↓$0.05 (-0.50%) | 9.86 | 9.91 | 447.92K |
| 2022-04-11 | 9.86 | 9.89 | ↑$0.03 (0.30%) | 9.86 | 9.91 | 1.31K |
| 2022-04-08 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.90 | 2.30K |
| 2022-04-05 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 5 |
| 2022-04-04 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.92 | 502 |
| 2022-04-01 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 7.48K |
| 2022-03-31 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 3K |
| 2022-03-30 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.90 | 1.26K |
| 2022-03-29 | 9.84 | 9.87 | ↑$0.03 (0.30%) | 9.84 | 9.89 | 1.26K |
| 2022-03-28 | 9.88 | 9.87 | ↓$0.02 (-0.15%) | 9.87 | 9.88 | 3.27K |
| 2022-03-25 | 9.82 | 9.86 | ↑$0.04 (0.41%) | 9.82 | 9.87 | 12.75K |
| 2022-03-24 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 9.87 | 128 |
| 2022-03-23 | 9.87 | 9.88 | ↑$0.01 (0.10%) | 9.82 | 9.88 | 2.50K |
| 2022-03-22 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 9.87 | 105 |
Create an account or log in to view more rows.
$INTE weak