INTW(INTW)
INTW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $6.17 | $6.31 | $5.43 | $5.96 | 9.97M |
| 11/12/2026 | $5.97 | $6.62 | $5.92 | $6.29 | 13.40M |
| 11/11/2026 | $6.39 | $6.87 | $6.26 | $6.55 | 15.54M |
| 11/10/2026 | $5.68 | $6.22 | $5.45 | $5.70 | 11.79M |
| 11/9/2026 | $5.49 | $6.09 | $5.29 | $5.96 | 15.32M |
| 11/6/2026 | $5.15 | $5.56 | $5.08 | $5.37 | 20.83M |
| 11/5/2026 | $5.52 | $5.57 | $4.62 | $4.64 | 36.48M |
| 11/4/2026 | $5.97 | $6.29 | $5.56 | $5.87 | 26.03M |
| 11/3/2026 | $6.53 | $6.79 | $6.22 | $6.34 | 14.30M |
| 11/2/2026 | $7.49 | $7.57 | $6.12 | $6.24 | 25.92M |
| 10/30/2026 | $8.58 | $8.72 | $6.60 | $7.49 | 72.28M |
| 10/29/2026 | $18.01 | $18.26 | $17.19 | $17.74 | 12.74M |
| 10/28/2026 | $18.90 | $19.14 | $18.08 | $19.04 | 3.66M |
| 10/27/2026 | $17.92 | $18.73 | $17.67 | $18.37 | 2.72M |
| 10/26/2026 | $16.18 | $17.73 | $15.70 | $17.16 | 3.94M |
| 10/23/2026 | $15.48 | $16.19 | $15.10 | $15.85 | 2.08M |
| 10/22/2026 | $16.36 | $16.83 | $15.04 | $15.36 | 5.07M |
| 10/21/2026 | $18.53 | $18.87 | $17.46 | $18.30 | 3.40M |
| 10/20/2026 | $17.40 | $18.61 | $16.68 | $17.79 | 4.02M |
| 10/19/2026 | $18.90 | $19.24 | $17.90 | $17.93 | 4.13M |
| 10/16/2026 | $18.60 | $18.86 | $16.88 | $17.11 | 4.56M |
| 10/15/2026 | $18.69 | $20.04 | $17.17 | $19.41 | 6.30M |
| 10/14/2026 | $21.15 | $21.98 | $20.38 | $20.58 | 4.30M |
| 10/13/2026 | $21.23 | $22.68 | $20.68 | $22.63 | 4.83M |
| 10/12/2026 | $22.49 | $22.81 | $21.74 | $21.98 | 2.97M |
| 10/9/2026 | $25.15 | $25.18 | $23.27 | $23.51 | 4.45M |
| 10/8/2026 | $26.28 | $26.87 | $23.76 | $24.68 | 6.08M |
| 10/7/2026 | $26.91 | $28.68 | $26.70 | $27.58 | 4.72M |
| 10/6/2026 | $29.57 | $30.18 | $27.20 | $27.31 | 4.82M |
| 10/5/2026 | $28.76 | $30.15 | $28.73 | $29.21 | 4.03M |
| 10/2/2026 | $33.25 | $34.28 | $30.65 | $30.81 | 4.12M |
| 10/1/2026 | $30.50 | $32.30 | $29.82 | $31.17 | 3.24M |
| 9/30/2026 | $29.30 | $31.50 | $29.25 | $31.28 | 4.26M |
| 9/29/2026 | $29.66 | $30.64 | $28.24 | $29.20 | 5.02M |
| 9/28/2026 | $31.84 | $32.34 | $28.57 | $29.30 | 4.77M |
| 9/25/2026 | $35.14 | $35.20 | $32.94 | $33.01 | 5.07M |
| 9/24/2026 | $31.94 | $35.56 | $31.38 | $35.50 | 6.80M |
| 9/23/2026 | $33.59 | $33.88 | $31.22 | $32.99 | 4.14M |
| 9/22/2026 | $31.97 | $33.78 | $31.81 | $33.65 | 4.43M |
| 9/21/2026 | $30.04 | $33.98 | $29.21 | $32.58 | 10.01M |
| 9/18/2026 | $26.82 | $27.13 | $25.15 | $26.20 | 5.81M |
| 9/17/2026 | $24.54 | $27.50 | $24.54 | $26.35 | 6.55M |
| 9/16/2026 | $22.99 | $24.32 | $22.11 | $22.86 | 7.21M |
| 9/15/2026 | $21.88 | $22.62 | $20.92 | $21.14 | 2.57M |
| 9/14/2026 | $20.54 | $21.96 | $19.98 | $21.17 | 4.15M |
| 9/11/2026 | $23.57 | $24.75 | $23.05 | $23.85 | 3.78M |
| 9/10/2026 | $23.73 | $24.10 | $22.23 | $22.69 | 3.59M |
| 9/9/2026 | $23.93 | $25.76 | $23.86 | $25.55 | 3.78M |
| 9/8/2026 | $23.15 | $25.44 | $22.93 | $24.70 | 6.95M |
| 9/4/2026 | $19.56 | $21.00 | $19.34 | $20.93 | 3.66M |
| 9/3/2026 | $18.31 | $19.52 | $17.65 | $19.22 | 3.16M |
| 9/2/2026 | $18.11 | $18.74 | $17.56 | $18.57 | 1.85M |
| 9/1/2026 | $17.31 | $18.33 | $16.83 | $18.14 | 2.84M |
| 8/31/2026 | $18.65 | $19.32 | $18.17 | $18.36 | 1.57M |
| 8/28/2026 | $18.71 | $20.19 | $18.20 | $18.39 | 3.34M |
| 8/27/2026 | $18.52 | $19.86 | $18.04 | $19.45 | 5.20M |
| 8/26/2026 | $17.35 | $17.96 | $16.92 | $17.94 | 3.33M |
| 8/25/2026 | $18.65 | $18.72 | $17.58 | $17.64 | 3.44M |
| 8/24/2026 | $18.10 | $18.22 | $16.71 | $17.57 | 3.09M |
| 8/21/2026 | $19.93 | $19.93 | $18.62 | $18.73 | 3.37M |
| 8/20/2026 | $19.49 | $19.88 | $18.67 | $19.64 | 3.43M |
| 8/19/2026 | $21.90 | $22.31 | $19.26 | $19.96 | 4.34M |
| 8/18/2026 | $22.92 | $22.92 | $21.01 | $21.68 | 4.75M |
| 8/17/2026 | $25.15 | $26.17 | $24.15 | $24.97 | 4.52M |
Latest close Refreshed daily after the closeAbout this data
Explore More
INTW Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
