INTT(INTT)
INTT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.87 | $18.08 | $17.25 | $17.79 | 314,428 |
| 5/19/2026 | $17.60 | $17.82 | $16.35 | $17.50 | 356,871 |
| 5/18/2026 | $19.00 | $19.53 | $17.05 | $17.68 | 579,308 |
| 5/15/2026 | $18.82 | $19.36 | $17.88 | $18.44 | 587,500 |
| 5/14/2026 | $19.40 | $19.82 | $18.01 | $18.90 | 1.31M |
| 5/13/2026 | $16.81 | $19.00 | $16.04 | $18.81 | 855,200 |
| 5/12/2026 | $17.22 | $17.26 | $15.65 | $16.67 | 313,768 |
| 5/11/2026 | $17.86 | $18.45 | $17.27 | $17.55 | 416,300 |
| 5/8/2026 | $16.70 | $17.65 | $16.52 | $17.25 | 207,248 |
| 5/7/2026 | $17.45 | $17.47 | $16.16 | $16.61 | 260,006 |
| 5/6/2026 | $17.18 | $18.06 | $16.45 | $17.41 | 483,900 |
| 5/5/2026 | $16.08 | $17.80 | $15.12 | $16.33 | 1.06M |
| 5/4/2026 | $19.14 | $19.21 | $18.00 | $18.54 | 369,700 |
| 5/1/2026 | $19.02 | $19.03 | $18.13 | $18.65 | 194,154 |
| 4/30/2026 | $17.09 | $20.00 | $16.83 | $18.69 | 782,526 |
| 4/29/2026 | $16.89 | $17.33 | $16.30 | $16.76 | 254,200 |
| 4/28/2026 | $17.50 | $17.85 | $16.30 | $16.90 | 254,500 |
| 4/27/2026 | $18.85 | $19.09 | $17.36 | $17.86 | 308,250 |
| 4/24/2026 | $17.71 | $19.75 | $17.55 | $18.36 | 804,949 |
| 4/23/2026 | $16.86 | $18.25 | $16.58 | $17.20 | 554,400 |
| 4/22/2026 | $16.35 | $17.32 | $16.13 | $16.78 | 296,176 |
| 4/21/2026 | $16.73 | $16.73 | $16.00 | $16.36 | 187,000 |
| 4/20/2026 | $16.07 | $17.78 | $16.07 | $16.73 | 251,809 |
| 4/17/2026 | $16.88 | $18.00 | $15.10 | $15.89 | 891,877 |
| 4/16/2026 | $15.49 | $16.90 | $15.29 | $16.80 | 252,934 |
| 4/15/2026 | $15.31 | $15.43 | $14.60 | $15.38 | 129,149 |
| 4/14/2026 | $15.59 | $16.15 | $15.26 | $15.41 | 127,900 |
| 4/13/2026 | $15.48 | $15.80 | $15.02 | $15.20 | 172,503 |
| 4/10/2026 | $16.25 | $16.50 | $15.57 | $15.80 | 197,862 |
| 4/9/2026 | $14.85 | $16.14 | $14.85 | $15.57 | 201,958 |
| 4/8/2026 | $14.43 | $15.33 | $14.06 | $14.75 | 181,500 |
| 4/7/2026 | $14.50 | $14.51 | $13.33 | $13.50 | 123,437 |
| 4/6/2026 | $14.16 | $15.48 | $14.16 | $14.56 | 142,343 |
| 4/2/2026 | $13.94 | $14.39 | $13.75 | $14.07 | 54,040 |
| 4/1/2026 | $13.81 | $14.75 | $13.65 | $14.34 | 97,600 |
| 3/31/2026 | $13.24 | $13.97 | $13.24 | $13.65 | 69,000 |
| 3/30/2026 | $13.93 | $14.00 | $12.76 | $13.03 | 113,800 |
| 3/27/2026 | $14.25 | $14.39 | $13.74 | $14.03 | 90,800 |
| 3/26/2026 | $15.04 | $15.16 | $14.08 | $14.26 | 126,600 |
| 3/25/2026 | $15.13 | $15.66 | $14.91 | $15.10 | 211,334 |
| 3/24/2026 | $14.25 | $15.25 | $14.25 | $15.10 | 190,123 |
| 3/23/2026 | $13.92 | $14.87 | $13.47 | $14.51 | 142,800 |
| 3/20/2026 | $14.22 | $14.47 | $13.84 | $14.03 | 91,960 |
| 3/19/2026 | $14.04 | $14.28 | $13.81 | $14.11 | 85,634 |
| 3/18/2026 | $14.46 | $14.50 | $14.04 | $14.24 | 64,540 |
| 3/17/2026 | $14.46 | $14.58 | $13.92 | $14.46 | 98,242 |
| 3/16/2026 | $14.24 | $14.99 | $13.79 | $14.47 | 123,514 |
| 3/13/2026 | $14.25 | $14.48 | $13.37 | $13.97 | 143,589 |
| 3/12/2026 | $14.63 | $14.89 | $13.78 | $14.48 | 216,925 |
| 3/11/2026 | $14.35 | $15.14 | $13.99 | $14.68 | 250,733 |
| 3/10/2026 | $13.60 | $14.65 | $13.41 | $14.24 | 420,600 |
| 3/9/2026 | $12.99 | $13.72 | $12.79 | $13.60 | 224,600 |
| 3/6/2026 | $13.00 | $13.74 | $12.91 | $13.24 | 192,242 |
| 3/5/2026 | $12.70 | $13.57 | $12.28 | $13.22 | 296,470 |
| 3/4/2026 | $12.23 | $12.71 | $11.89 | $12.68 | 205,500 |
| 3/3/2026 | $11.98 | $12.67 | $11.53 | $12.28 | 211,217 |
| 3/2/2026 | $11.65 | $12.32 | $11.44 | $12.20 | 220,447 |
| 2/27/2026 | $11.25 | $11.83 | $10.58 | $11.65 | 280,817 |
| 2/26/2026 | $10.32 | $10.33 | $9.83 | $9.99 | 86,246 |
| 2/25/2026 | $10.01 | $10.26 | $9.81 | $10.22 | 19,106 |
| 2/24/2026 | $10.27 | $10.33 | $9.67 | $9.93 | 28,800 |
| 2/23/2026 | $9.80 | $10.44 | $9.35 | $9.96 | 55,824 |
| 2/20/2026 | $9.93 | $10.02 | $9.70 | $9.92 | 32,400 |