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.

DateOpenCloseChangeLowHighVolume
2022-05-139.889.88↑$0.00 (0.00%)9.889.8812.30K
2022-05-109.889.88↑$0.00 (0.00%)9.889.889.02K
2022-05-099.889.89↑$0.01 (0.10%)9.889.9111.29K
2022-05-069.889.88↑$0.00 (0.00%)9.879.883K
2022-05-059.889.88↑$0.00 (0.00%)9.889.881
2022-05-049.889.88↑$0.00 (0.00%)9.889.88500
2022-05-029.879.88↑$0.01 (0.10%)9.879.8850.47K
2022-04-299.899.89↓$0.01 (-0.05%)9.899.892.70K
2022-04-289.899.88↓$0.01 (-0.10%)9.889.9023.28K
2022-04-279.949.94↑$0.00 (0.00%)9.949.94108
2022-04-259.929.95↑$0.04 (0.35%)9.899.952.85K
2022-04-229.909.91↑$0.01 (0.11%)9.899.9438
2022-04-199.919.91↑$0.00 (0.00%)9.919.9110
2022-04-189.909.91↑$0.01 (0.11%)9.889.93524.05K
2022-04-149.889.88↑$0.00 (0.00%)9.869.91200
2022-04-139.869.86↑$0.00 (0.00%)9.869.8614
2022-04-129.919.86↓$0.05 (-0.50%)9.869.91447.92K
2022-04-119.869.89↑$0.03 (0.30%)9.869.911.31K
2022-04-089.889.88↑$0.00 (0.00%)9.889.902.30K
2022-04-059.929.92↑$0.00 (0.00%)9.929.925
2022-04-049.919.92↑$0.01 (0.10%)9.919.92502
2022-04-019.909.90↑$0.00 (0.00%)9.909.907.48K
2022-03-319.909.90↑$0.00 (0.00%)9.909.903K
2022-03-309.889.88↑$0.00 (0.00%)9.889.901.26K
2022-03-299.849.87↑$0.03 (0.30%)9.849.891.26K
2022-03-289.889.87↓$0.02 (-0.15%)9.879.883.27K
2022-03-259.829.86↑$0.04 (0.41%)9.829.8712.75K
2022-03-249.879.87↑$0.00 (0.00%)9.879.87128
2022-03-239.879.88↑$0.01 (0.10%)9.829.882.50K
2022-03-229.879.87↑$0.00 (0.00%)9.879.87105
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.