Integral Acquisition Corporation 1 (INTE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2,200 |
| 07 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,000 |
| 06 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 03 May 2024 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 4,100 |
| 02 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3,700 |
| 01 May 2024 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 2,500 |
| 30 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 100 |
| 29 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 26 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 25 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 24 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 23 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 22 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
| 19 Apr 2024 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 8,800 |
| 18 Apr 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 11,400 |
| 17 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
| 16 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 300 |
| 15 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 200 |
| 12 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
| 11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 10 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
| 09 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| 08 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 05 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 03 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 02 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 01 Apr 2024 | 10.86 | 10.86 | 10.85 | 10.86 | 10.86 | 7,600 |
| 28 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 27 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 26 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2,100 |
| 25 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 22 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 Mar 2024 | 10.84 | 10.84 | 10.81 | 10.81 | 10.81 | 1,400 |
| 20 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 19 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 18 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 15 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 14 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 13 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 12 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 11 Mar 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | 2,200 |
| 08 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 07 Mar 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 400 |
| 06 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 05 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 04 Mar 2024 | 10.78 | 10.83 | 10.78 | 10.82 | 10.82 | 1,800 |
| 01 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 5,500 |
| 29 Feb 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 1,900 |
| 28 Feb 2024 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | 19,100 |
| 27 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1,400 |
| 26 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 22,600 |
| 23 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 83,300 |
| 22 Feb 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 1,800 |
| 21 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 20 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 16 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7,500 |
| 15 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 13,900 |
| 14 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 13 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 12 Feb 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 3,100 |
| 09 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 08 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 07 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 700 |
| 06 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 05 Feb 2024 | 10.88 | 10.89 | 10.84 | 10.84 | 10.84 | 4,000 |
| 02 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 01 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 31 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 30 Jan 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 522,600 |
| 29 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 800 |
| 26 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| 25 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| 24 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1,100 |
| 23 Jan 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 300 |
| 22 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 19 Jan 2024 | 10.82 | 10.83 | 10.82 | 10.82 | 10.82 | 8,800 |
| 18 Jan 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | 300 |
| 17 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 16 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 12 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 11 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 10 Jan 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 2,300 |
| 09 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 08 Jan 2024 | 10.84 | 10.85 | 10.80 | 10.82 | 10.82 | 11,100 |
| 05 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 04 Jan 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 5,500 |
| 03 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 02 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 29 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3,000 |
| 15 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 14 Dec 2023 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.