INTRK.AT Historical Prices | Stock Alarm Pro

INTRK.ATINTRK.AT

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$3.71	$3.72	$3.67	$3.67	77,584
1/14/2026	$3.61	$3.72	$3.59	$3.72	223,185
1/13/2026	$3.63	$3.69	$3.59	$3.61	189,003
1/12/2026	$3.77	$3.78	$3.65	$3.65	194,110
1/9/2026	$3.80	$3.83	$3.76	$3.76	176,512
1/8/2026	$3.81	$3.85	$3.76	$3.77	209,842
1/7/2026	$3.74	$3.85	$3.72	$3.80	355,278
1/5/2026	$3.59	$3.77	$3.55	$3.70	379,103
1/2/2026	$3.46	$3.57	$3.46	$3.56	141,230
12/31/2025	$3.44	$3.49	$3.44	$3.47	25,369
12/30/2025	$3.44	$3.49	$3.43	$3.44	70,115
12/29/2025	$3.46	$3.48	$3.43	$3.45	34,348
12/23/2025	$3.47	$3.49	$3.45	$3.46	34,895
12/22/2025	$3.50	$3.52	$3.47	$3.47	56,250
12/19/2025	$3.48	$3.52	$3.47	$3.50	109,469
12/18/2025	$3.43	$3.49	$3.42	$3.46	152,765
12/17/2025	$3.45	$3.53	$3.43	$3.43	168,456
12/16/2025	$3.53	$3.54	$3.45	$3.45	209,436
12/15/2025	$3.47	$3.54	$3.46	$3.49	137,381
12/12/2025	$3.49	$3.52	$3.46	$3.48	207,868
12/11/2025	$3.44	$3.54	$3.44	$3.48	314,910
12/10/2025	$3.35	$3.45	$3.31	$3.43	290,206
12/9/2025	$3.31	$3.36	$3.31	$3.32	181,724
12/8/2025	$3.31	$3.35	$3.31	$3.33	92,448
12/5/2025	$3.32	$3.36	$3.28	$3.31	135,026
12/4/2025	$3.36	$3.37	$3.30	$3.32	129,832
12/3/2025	$3.37	$3.37	$3.33	$3.34	134,837
12/2/2025	$3.35	$3.37	$3.32	$3.35	116,882
12/1/2025	$3.30	$3.34	$3.29	$3.33	56,129
11/28/2025	$3.32	$3.37	$3.29	$3.29	88,306
11/27/2025	$3.31	$3.35	$3.29	$3.33	231,681
11/26/2025	$3.48	$3.49	$3.22	$3.24	659,412
11/25/2025	$3.34	$3.46	$3.32	$3.44	177,641
11/24/2025	$3.39	$3.42	$3.31	$3.31	162,615
11/21/2025	$3.34	$3.37	$3.31	$3.35	122,872
11/20/2025	$3.40	$3.44	$3.36	$3.37	47,851
11/19/2025	$3.34	$3.39	$3.32	$3.38	139,111
11/18/2025	$3.47	$3.47	$3.34	$3.34	132,540
11/17/2025	$3.55	$3.56	$3.49	$3.49	142,320
11/14/2025	$3.46	$3.52	$3.43	$3.50	69,585
11/13/2025	$3.44	$3.58	$3.44	$3.48	273,768
11/12/2025	$3.41	$3.48	$3.39	$3.48	135,484
11/11/2025	$3.39	$3.46	$3.37	$3.41	105,460
11/10/2025	$3.37	$3.42	$3.37	$3.39	222,545
11/7/2025	$3.32	$3.41	$3.29	$3.30	157,280
11/6/2025	$3.37	$3.38	$3.30	$3.35	172,186
11/5/2025	$3.33	$3.35	$3.29	$3.32	58,730
11/4/2025	$3.37	$3.37	$3.31	$3.33	28,029
11/3/2025	$3.38	$3.40	$3.36	$3.37	23,818
10/31/2025	$3.35	$3.40	$3.33	$3.35	49,783
10/30/2025	$3.43	$3.43	$3.36	$3.39	55,583
10/29/2025	$3.37	$3.43	$3.37	$3.43	86,182
10/27/2025	$3.37	$3.37	$3.28	$3.32	65,188
10/24/2025	$3.35	$3.39	$3.32	$3.33	47,231
10/23/2025	$3.34	$3.41	$3.33	$3.36	109,465
10/22/2025	$3.38	$3.41	$3.34	$3.34	77,946
10/21/2025	$3.31	$3.36	$3.30	$3.36	136,006
10/20/2025	$3.33	$3.38	$3.29	$3.30	75,816
10/17/2025	$3.30	$3.30	$3.25	$3.28	303,301

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance