INTEK.ATINTEK.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.39 | $6.41 | $6.38 | $6.39 | 17,873 |
| 1/14/2026 | $6.40 | $6.42 | $6.35 | $6.35 | 51,137 |
| 1/13/2026 | $6.38 | $6.40 | $6.36 | $6.36 | 48,247 |
| 1/12/2026 | $6.31 | $6.48 | $6.31 | $6.39 | 60,482 |
| 1/9/2026 | $6.28 | $6.36 | $6.28 | $6.35 | 64,828 |
| 1/8/2026 | $6.28 | $6.32 | $6.28 | $6.30 | 82,600 |
| 1/7/2026 | $6.28 | $6.33 | $6.28 | $6.30 | 82,153 |
| 1/5/2026 | $6.34 | $6.34 | $6.29 | $6.30 | 58,569 |
| 1/2/2026 | $6.29 | $6.35 | $6.26 | $6.34 | 104,355 |
| 12/31/2025 | $6.24 | $6.29 | $6.24 | $6.29 | 41,778 |
| 12/30/2025 | $6.29 | $6.30 | $6.23 | $6.28 | 47,276 |
| 12/29/2025 | $6.24 | $6.30 | $6.24 | $6.29 | 37,478 |
| 12/23/2025 | $6.29 | $6.30 | $6.25 | $6.27 | 76,770 |
| 12/22/2025 | $6.24 | $6.31 | $6.21 | $6.28 | 98,032 |
| 12/19/2025 | $6.16 | $6.22 | $6.16 | $6.22 | 199,449 |
| 12/18/2025 | $6.19 | $6.20 | $6.15 | $6.16 | 67,949 |
| 12/17/2025 | $6.18 | $6.21 | $6.16 | $6.19 | 73,073 |
| 12/16/2025 | $6.20 | $6.30 | $6.13 | $6.18 | 230,200 |
| 12/15/2025 | $6.19 | $6.19 | $6.16 | $6.18 | 53,931 |
| 12/12/2025 | $6.19 | $6.21 | $6.17 | $6.19 | 166,777 |
| 12/11/2025 | $6.17 | $6.22 | $6.13 | $6.19 | 201,505 |
| 12/10/2025 | $6.07 | $6.20 | $6.05 | $6.20 | 217,930 |
| 12/9/2025 | $6.04 | $6.09 | $6.02 | $6.08 | 295,504 |
| 12/8/2025 | $5.85 | $6.07 | $5.81 | $6.05 | 258,816 |
| 12/5/2025 | $5.90 | $5.90 | $5.84 | $5.85 | 65,872 |
| 12/4/2025 | $5.92 | $5.93 | $5.85 | $5.90 | 44,841 |
| 12/3/2025 | $5.89 | $6.02 | $5.82 | $5.92 | 121,417 |
| 12/2/2025 | $5.88 | $5.89 | $5.84 | $5.89 | 56,456 |
| 12/1/2025 | $5.82 | $5.88 | $5.80 | $5.88 | 32,623 |
| 11/28/2025 | $5.86 | $5.88 | $5.79 | $5.79 | 225,447 |
| 11/27/2025 | $5.88 | $5.88 | $5.80 | $5.86 | 76,879 |
| 11/26/2025 | $5.89 | $5.91 | $5.79 | $5.86 | 117,017 |
| 11/25/2025 | $5.89 | $5.90 | $5.86 | $5.88 | 27,776 |
| 11/24/2025 | $5.89 | $5.89 | $5.82 | $5.85 | 43,055 |
| 11/21/2025 | $5.88 | $5.91 | $5.86 | $5.89 | 19,721 |
| 11/20/2025 | $5.92 | $5.98 | $5.90 | $5.93 | 80,311 |
| 11/19/2025 | $5.85 | $5.91 | $5.83 | $5.91 | 139,195 |
| 11/18/2025 | $5.92 | $5.92 | $5.75 | $5.88 | 35,203 |
| 11/17/2025 | $5.90 | $5.95 | $5.87 | $5.92 | 61,651 |
| 11/14/2025 | $5.89 | $5.90 | $5.85 | $5.90 | 58,499 |
| 11/13/2025 | $5.91 | $5.92 | $5.89 | $5.90 | 29,562 |
| 11/12/2025 | $5.89 | $5.96 | $5.83 | $5.92 | 81,941 |
| 11/11/2025 | $5.90 | $5.93 | $5.82 | $5.91 | 59,830 |
| 11/10/2025 | $5.75 | $5.90 | $5.75 | $5.85 | 46,720 |
| 11/7/2025 | $5.77 | $5.78 | $5.64 | $5.74 | 87,106 |
| 11/6/2025 | $5.85 | $5.85 | $5.79 | $5.79 | 17,188 |
| 11/5/2025 | $5.89 | $5.89 | $5.72 | $5.87 | 21,051 |
| 11/4/2025 | $5.90 | $5.90 | $5.63 | $5.89 | 20,994 |
| 11/3/2025 | $5.85 | $5.93 | $5.84 | $5.90 | 12,513 |
| 10/31/2025 | $5.89 | $5.94 | $5.85 | $5.88 | 42,144 |
| 10/30/2025 | $5.94 | $5.94 | $5.83 | $5.89 | 29,356 |
| 10/29/2025 | $5.93 | $5.97 | $5.91 | $5.95 | 40,990 |
| 10/27/2025 | $5.90 | $5.93 | $5.85 | $5.93 | 43,261 |
| 10/24/2025 | $5.91 | $5.93 | $5.83 | $5.87 | 21,310 |
| 10/23/2025 | $5.93 | $5.94 | $5.88 | $5.89 | 49,930 |
| 10/22/2025 | $5.94 | $5.96 | $5.86 | $5.93 | 48,227 |
| 10/21/2025 | $5.84 | $5.90 | $5.74 | $5.90 | 60,704 |
| 10/20/2025 | $5.83 | $5.84 | $5.61 | $5.80 | 73,454 |
| 10/17/2025 | $5.70 | $5.74 | $5.64 | $5.64 | 107,799 |