Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	X	INTT	10.15	10.36	9.90	10.16	0.27	181,759	3,425	8.97	11.46
2024-05-13	X	INTT	10.06	10.14	9.85	9.85	-0.23	138,473	2,407	9.00	13.08
2024-05-10	X	INTT	10.09	10.28	9.95	10.08		119,246	1,845	8.97	11.33
2024-05-09	X	INTT	10.51	10.56	9.9001	10.09	-0.54	242,579	3,280	9.05	12.17
2024-05-08	X	INTT	10.71	10.7699	10.28	10.62	-0.24	203,993	2,584	9.63	12.05
2024-05-07	X	INTT	10.80	11.13	9.71	10.79	-0.9299	358,249	3,352	9.45	11.65
2024-05-06	X	INTT	11.49	11.77	11.13	11.69	0.43	184,840	2,150	10.42	12.25
2024-05-03	X	INTT	11.12	11.385	11.00	11.34	0.30	76,864	1,057	9.81	13.40
2024-05-02	X	INTT	11.00	11.12	10.80	11.03	0.06	132,037	1,391	10.15	12.48
2024-05-01	X	INTT	11.24	11.3956	10.88	10.96	-0.32	107,271	1,030	9.68	13.28
2024-04-30	X	INTT	11.79	11.79	11.16	11.27	-0.64	73,197	1,048	10.08	12.24
2024-04-29	X	INTT	11.69	12.02	11.59	11.95	0.32	98,865	1,013	10.70	13.16
2024-04-26	X	INTT	11.29	11.76	11.29	11.68	0.45	94,325	1,121	10.05	13.40
2024-04-25	X	INTT	11.06	11.27	10.91	11.23	0.06	97,769	914	9.79	13.40
2024-04-24	X	INTT	11.02	11.27	10.985	11.20	0.12	95,986	1,684	10.02	13.40
2024-04-23	X	INTT	11.41	11.59	11.03	11.05	-0.28	95,938	1,828	10.10	13.40
2024-04-22	X	INTT	11.15	11.47	10.94	11.36	0.29	72,473	1,209	10.01	13.40
2024-04-19	X	INTT	10.98	11.15	10.9401	11.09	0.08	95,928	1,829	9.84	13.40
2024-04-18	X	INTT	11.21	11.45	11.00	11.04	-0.24	89,805	1,150	10.08	12.85
2024-04-17	X	INTT	11.25	11.35	11.065	11.27	0.14	88,499	2,230	10.01	12.92
2024-04-16	X	INTT	11.33	11.4867	11.13	11.14	-0.36	130,834	2,032	10.17	13.40
2024-04-15	X	INTT	12.10	12.21	11.445	11.49	-0.56	103,756	1,406	10.26	14.49
2024-04-12	X	INTT	12.01	12.79	11.955	12.05	-0.11	122,211	1,341	10.74	13.20
2024-04-11	X	INTT	11.94	12.21	11.90	12.12	0.15	142,486	1,632	10.74	13.40
2024-04-10	X	INTT	12.28	12.56	11.82	11.94	-0.704	136,817	1,713	10.90	13.61
2024-04-09	X	INTT	13.23	13.25	12.46	12.64	-0.60	120,438	1,333	10.98	14.19
2024-04-08	X	INTT	13.31	13.49	13.21	13.23	0.01	68,446	1,665	11.07	15.19
2024-04-05	X	INTT	13.45	13.515	13.10	13.25	-0.24	72,194	801	12.03	14.56
2024-04-04	X	INTT	13.76	13.9199	13.29	13.50	-0.27	123,865	1,122	12.22	15.19
2024-04-03	X	INTT	13.48	14.01	13.48	13.75	0.2805	125,095	1,109	12.35	14.03
2024-04-02	X	INTT	13.28	13.655	13.05	13.48	0.20	111,384	1,958	12.02	15.17
2024-04-01	X	INTT	13.25	14.3499	13.20	13.32	0.04	310,195	3,759	11.78	14.35
2024-03-29	X	INTT	11.50	13.37	11.50	13.25	1.92	0	0	13.02	13.30
2024-03-28	X	INTT	11.50	13.37	11.50	13.25	1.92	318,231	2,184	13.02	13.30
2024-03-27	X	INTT	11.02	11.48	10.94	11.37	0.43	148,706	1,800	11.60	13.32
2024-03-26	X	INTT	11.29	11.3584	10.92	10.92	-0.27	82,576	1,141	9.79	12.70
2024-03-25	X	INTT	10.91	11.31	10.81	11.22	0.33	96,073	1,514	9.89	12.86
2024-03-22	X	INTT	11.19	11.29	10.90	10.90	-0.27	94,910	778	9.74	12.90
2024-03-21	X	INTT	11.17	11.32	11.10	11.17	0.03	118,528	635	10.57	13.02
2024-03-20	X	INTT	11.22	11.25	10.94	11.14	-0.06	85,773	825	10.77	12.64
2024-03-19	X	INTT	10.83	11.25	10.83	11.18	0.33	81,964	975	9.90	12.50
2024-03-18	X	INTT	11.12	11.12	10.86	10.86	-0.36	99,449	639	9.79	13.02
2024-03-15	X	INTT	11.09	11.25	11.00	11.23		126,817	940	9.93	12.58
2024-03-14	X	INTT	10.99	11.52	10.99	11.21	0.29	122,611	856	9.95	12.77
2024-03-13	X	INTT	11.13	11.13	10.8201	10.95	-0.165	183,652	1,171	9.66	12.39
2024-03-12	X	INTT	11.22	11.22	11.00	11.13	-0.05	67,322	802	9.99	12.08
2024-03-11	X	INTT	11.16	11.31	11.13	11.22	0.05	60,876	751	10.21	12.55
2024-03-08	X	INTT	11.53	11.75	11.13	11.16	-0.19	68,877	588	10.17	12.12
2024-03-07	X	INTT	11.49	11.6175	11.29	11.40	0.04	99,473	867	10.32	12.42
2024-03-06	X	INTT	11.46	11.645	11.29	11.33	-0.01	94,475	938	10.34	12.80
2024-03-05	X	INTT	11.82	11.98	11.36	11.37	-0.49	82,568	743	10.19	12.82
2024-03-04	X	INTT	12.31	12.31	11.87	11.88	-0.24	90,145	917	9.66	12.89
2024-03-01	X	INTT	12.60	12.72	12.02	12.12	0.44	144,090	1,349	11.13	13.80
2024-02-29	X	INTT	11.63	11.80	11.60	11.68	0.20	70,935	647	10.75	14.13
2024-02-28	X	INTT	11.55	11.82	11.52	11.53	-0.14	55,402	667	10.30	13.02
2024-02-27	X	INTT	11.61	11.69	11.45	11.66	0.11	72,026	830	10.65	13.49
2024-02-26	X	INTT	11.25	11.73	11.25	11.56	0.29	64,727	650	10.59	14.13
2024-02-23	X	INTT	11.44	11.51	11.16	11.28	-0.21	43,523	575	9.90	12.80
2024-02-22	X	INTT	11.75	11.80	11.30	11.47	-0.20	90,548	866	10.29	13.51
2024-02-21	X	INTT	11.76	11.83	11.54	11.66	-0.08	30,766	563	10.59	14.13
2024-02-20	X	INTT	11.96	12.00	11.52	11.76	-0.32	91,285	866	10.32	14.07
2024-02-19	X	INTT	12.33	12.47	12.04	12.09	-0.33	0	0	10.66	13.91
2024-02-16	X	INTT	12.33	12.47	12.04	12.09	-0.33	74,605	577	10.66	13.91