INTW(INTW)
INTW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $22.63 | $23.00 | $21.80 | $22.24 | 1.94M |
| 8/7/2026 | $24.66 | $25.21 | $22.60 | $24.31 | 2.98M |
| 8/6/2026 | $22.76 | $25.13 | $21.49 | $23.41 | 3.46M |
| 8/5/2026 | $23.26 | $24.90 | $22.59 | $24.05 | 4.28M |
| 8/4/2026 | $21.56 | $24.21 | $21.17 | $24.01 | 6.63M |
| 8/3/2026 | $18.61 | $20.01 | $17.42 | $19.69 | 3.56M |
| 7/31/2026 | $22.15 | $22.73 | $19.37 | $19.41 | 4.42M |
| 7/30/2026 | $17.81 | $20.97 | $17.75 | $19.86 | 7.18M |
| 7/29/2026 | $18.24 | $18.91 | $16.13 | $16.16 | 7.54M |
| 7/28/2026 | $18.18 | $18.90 | $16.60 | $18.02 | 6.55M |
| 7/27/2026 | $20.81 | $21.90 | $18.32 | $20.42 | 8.30M |
| 7/24/2026 | $24.73 | $25.38 | $20.38 | $20.74 | 12.81M |
| 7/23/2026 | $25.09 | $26.68 | $24.16 | $24.66 | 11.62M |
| 7/22/2026 | $25.38 | $28.07 | $25.35 | $25.90 | 3.51M |
| 7/21/2026 | $26.35 | $27.74 | $25.36 | $27.39 | 5.37M |
| 7/20/2026 | $23.60 | $25.20 | $23.28 | $23.33 | 2.80M |
| 7/17/2026 | $21.19 | $23.83 | $19.81 | $22.37 | 5.08M |
| 7/16/2026 | $25.45 | $25.88 | $22.60 | $23.34 | 4.32M |
| 7/15/2026 | $29.89 | $29.98 | $24.43 | $26.49 | 6.06M |
| 7/14/2026 | $29.18 | $29.79 | $26.91 | $29.05 | 3.69M |
| 7/13/2026 | $28.21 | $28.36 | $25.95 | $26.68 | 2.85M |
| 7/10/2026 | $30.22 | $30.98 | $29.07 | $30.37 | 2.73M |
| 7/9/2026 | $33.13 | $34.23 | $31.41 | $31.97 | 4.37M |
| 7/8/2026 | $29.70 | $30.83 | $27.45 | $30.68 | 5.21M |
| 7/7/2026 | $34.45 | $34.60 | $29.53 | $30.92 | 5.17M |
| 7/6/2026 | $38.51 | $41.37 | $37.98 | $38.27 | 3.12M |
| 7/2/2026 | $42.40 | $43.85 | $35.36 | $37.10 | 5.71M |
| 7/1/2026 | $47.24 | $47.83 | $41.32 | $41.62 | 3.57M |
| 6/30/2026 | $45.54 | $52.58 | $45.20 | $50.67 | 3.65M |
| 6/29/2026 | $42.01 | $45.39 | $36.47 | $45.35 | 3.05M |
| 6/26/2026 | $43.30 | $45.03 | $41.10 | $42.71 | 2.16M |
| 6/25/2026 | $50.77 | $51.63 | $41.20 | $46.39 | 6.33M |
| 6/24/2026 | $46.43 | $48.50 | $42.98 | $45.37 | 4.67M |
| 6/23/2026 | $43.48 | $50.12 | $43.05 | $45.86 | 5.65M |
| 6/22/2026 | $51.62 | $52.63 | $49.13 | $52.41 | 5.05M |
| 6/18/2026 | $46.07 | $48.41 | $43.51 | $47.39 | 12.25M |
| 6/17/2026 | $39.39 | $41.67 | $37.28 | $39.27 | 3.79M |
| 6/16/2026 | $42.34 | $44.62 | $36.58 | $36.60 | 4.75M |
| 6/15/2026 | $45.25 | $47.32 | $43.31 | $44.06 | 4.96M |
| 6/12/2026 | $37.30 | $43.79 | $36.15 | $41.94 | 5.88M |
| 6/11/2026 | $35.35 | $38.60 | $33.40 | $37.08 | 9.30M |
| 6/10/2026 | $30.96 | $34.01 | $30.13 | $31.28 | 4.46M |
| 6/9/2026 | $34.78 | $35.50 | $26.87 | $31.85 | 6.92M |
| 6/8/2026 | $33.65 | $34.54 | $31.38 | $33.24 | 8.62M |
| 6/5/2026 | $31.71 | $31.79 | $26.73 | $27.07 | 4.87M |
| 6/4/2026 | $33.04 | $36.00 | $32.46 | $35.22 | 3.48M |
| 6/3/2026 | $38.44 | $39.18 | $34.67 | $35.74 | 11.35M |
| 6/2/2026 | $32.64 | $33.54 | $30.63 | $32.83 | 8.08M |
| 6/1/2026 | $33.74 | $36.35 | $31.88 | $33.77 | 7.59M |
| 5/29/2026 | $43.75 | $45.36 | $36.58 | $37.31 | 4.82M |
| 5/28/2026 | $42.10 | $43.05 | $38.46 | $41.55 | 3.40M |
| 5/27/2026 | $44.52 | $44.52 | $38.99 | $42.22 | 3.83M |
| 5/26/2026 | $42.76 | $44.75 | $39.19 | $43.36 | 4.92M |
| 5/22/2026 | $41.14 | $42.87 | $39.73 | $40.87 | 3.89M |
| 5/21/2026 | $38.62 | $40.66 | $36.46 | $40.08 | 6.61M |
| 5/20/2026 | $39.00 | $42.29 | $37.78 | $40.36 | 8.69M |
| 5/19/2026 | $32.69 | $36.52 | $30.02 | $35.18 | 5.90M |
| 5/18/2026 | $36.76 | $38.21 | $31.07 | $33.48 | 9.15M |
| 5/15/2026 | $34.65 | $35.25 | $32.70 | $33.88 | 5.91M |
| 5/14/2026 | $37.95 | $40.70 | $36.97 | $38.78 | 7.72M |
| 5/13/2026 | $44.48 | $45.25 | $39.16 | $41.88 | 7.57M |
| 5/12/2026 | $44.68 | $47.50 | $37.69 | $42.20 | 11.02M |