Below are the 183 trading days of historical prices for INTS.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 183 | NASDAQ | INTS | Thu, Mar 21, 2024 | 5.17 | 5.78 | 5.00 | 5.51 | 182 | NASDAQ | INTS | Wed, Mar 20, 2024 | 5.05 | 5.25 | 5.00 | 5.24 | 181 | NASDAQ | INTS | Tue, Mar 19, 2024 | 4.93 | 5.28 | 4.93 | 5.00 | 180 | NASDAQ | INTS | Mon, Mar 18, 2024 | 4.68 | 5.45 | 4.59 | 4.85 | 179 | NASDAQ | INTS | Fri, Mar 15, 2024 | 4.13 | 5.35 | 4.13 | 4.81 | 178 | NASDAQ | INTS | Thu, Mar 14, 2024 | 4.10 | 4.32 | 4.10 | 4.16 | 177 | NASDAQ | INTS | Wed, Mar 13, 2024 | 4.26 | 4.57 | 4.10 | 4.10 | 176 | NASDAQ | INTS | Tue, Mar 12, 2024 | 4.95 | 4.95 | 4.29 | 4.41 | 175 | NASDAQ | INTS | Mon, Mar 11, 2024 | 5.23 | 5.48 | 4.17 | 4.95 | 174 | NASDAQ | INTS | Fri, Mar 8, 2024 | 5.63 | 5.72 | 5.21 | 5.34 | 173 | NASDAQ | INTS | Thu, Mar 7, 2024 | 5.29 | 5.59 | 4.98 | 5.58 | 172 | NASDAQ | INTS | Wed, Mar 6, 2024 | 5.28 | 5.30 | 4.92 | 5.19 | 171 | NASDAQ | INTS | Tue, Mar 5, 2024 | 4.95 | 5.94 | 4.65 | 5.18 | 170 | NASDAQ | INTS | Mon, Mar 4, 2024 | 4.10 | 4.62 | 4.00 | 4.59 | 169 | NASDAQ | INTS | Fri, Mar 1, 2024 | 3.71 | 4.07 | 3.61 | 3.99 | 168 | NASDAQ | INTS | Thu, Feb 29, 2024 | 3.69 | 3.73 | 3.51 | 3.70 | 167 | NASDAQ | INTS | Wed, Feb 28, 2024 | 3.55 | 3.84 | 3.45 | 3.62 | 166 | NASDAQ | INTS | Tue, Feb 27, 2024 | 3.26 | 3.66 | 3.15 | 3.58 | 165 | NASDAQ | INTS | Mon, Feb 26, 2024 | 3.10 | 3.45 | 3.10 | 3.36 | 164 | NASDAQ | INTS | Fri, Feb 23, 2024 | 3.01 | 3.24 | 3.01 | 3.17 | 163 | NASDAQ | INTS | Thu, Feb 22, 2024 | 3.13 | 3.25 | 3.00 | 3.00 | 162 | NASDAQ | INTS | Wed, Feb 21, 2024 | 3.00 | 3.22 | 3.00 | 3.00 | 161 | NASDAQ | INTS | Tue, Feb 20, 2024 | 3.00 | 3.10 | 2.85 | 2.95 | 160 | NASDAQ | INTS | Fri, Feb 16, 2024 | 3.01 | 3.24 | 2.81 | 3.00 | 159 | NASDAQ | INTS | Thu, Feb 15, 2024 | 2.95 | 3.49 | 2.81 | 3.03 | 158 | NASDAQ | INTS | Wed, Feb 14, 2024 | 2.97 | 3.10 | 2.90 | 2.94 | 157 | NASDAQ | INTS | Tue, Feb 13, 2024 | 3.34 | 3.34 | 2.67 | 2.97 | 156 | NASDAQ | INTS | Mon, Feb 12, 2024 | 3.98 | 3.98 | 3.13 | 3.13 | 155 | NASDAQ | INTS | Fri, Feb 9, 2024 | 3.59 | 3.71 | 3.42 | 3.60 | 154 | NASDAQ | INTS | Thu, Feb 8, 2024 | 3.78 | 3.86 | 3.40 | 3.56 | 153 | NASDAQ | INTS | Wed, Feb 7, 2024 | 4.15 | 4.18 | 3.70 | 3.88 | 152 | NASDAQ | INTS | Tue, Feb 6, 2024 | 4.60 | 4.70 | 4.10 | 4.11 | 151 | NASDAQ | INTS | Mon, Feb 5, 2024 | 4.74 | 4.75 | 4.32 | 4.45 | 150 | NASDAQ | INTS | Fri, Feb 2, 2024 | 4.99 | 4.99 | 4.69 | 4.74 | 149 | NASDAQ | INTS | Thu, Feb 1, 2024 | 5.05 | 5.08 | 4.60 | 4.99 | 148 | NASDAQ | INTS | Wed, Jan 31, 2024 | 5.05 | 5.16 | 4.80 | 4.92 | 147 | NASDAQ | INTS | Tue, Jan 30, 2024 | 4.70 | 5.10 | 4.53 | 5.08 | 146 | NASDAQ | INTS | Mon, Jan 29, 2024 | 4.47 | 4.70 | 4.47 | 4.65 | 145 | NASDAQ | INTS | Fri, Jan 26, 2024 | 4.47 | 4.89 | 4.10 | 4.55 | 144 | NASDAQ | INTS | Thu, Jan 25, 2024 | 4.78 | 5.08 | 4.40 | 4.50 | 143 | NASDAQ | INTS | Wed, Jan 24, 2024 | 4.75 | 5.06 | 4.50 | 4.75 | 142 | NASDAQ | INTS | Tue, Jan 23, 2024 | 5.27 | 5.49 | 4.69 | 4.72 | 141 | NASDAQ | INTS | Mon, Jan 22, 2024 | 4.78 | 5.52 | 4.50 | 5.27 | 140 | NASDAQ | INTS | Fri, Jan 19, 2024 | 4.90 | 4.99 | 4.62 | 4.77 | 139 | NASDAQ | INTS | Thu, Jan 18, 2024 | 5.05 | 5.48 | 4.75 | 4.82 | 138 | NASDAQ | INTS | Wed, Jan 17, 2024 | 5.52 | 5.80 | 4.90 | 5.01 | 137 | NASDAQ | INTS | Tue, Jan 16, 2024 | 6.00 | 6.28 | 5.52 | 5.60 | 136 | NASDAQ | INTS | Fri, Jan 12, 2024 | 6.00 | 6.04 | 5.85 | 5.85 | 135 | NASDAQ | INTS | Thu, Jan 11, 2024 | 6.05 | 6.35 | 5.85 | 5.88 | 134 | NASDAQ | INTS | Wed, Jan 10, 2024 | 6.63 | 6.63 | 5.99 | 6.00 | 133 | NASDAQ | INTS | Tue, Jan 9, 2024 | 7.00 | 7.00 | 6.60 | 6.72 | 132 | NASDAQ | INTS | Mon, Jan 8, 2024 | 7.56 | 7.82 | 7.00 | 7.08 | 131 | NASDAQ | INTS | Fri, Jan 5, 2024 | 7.91 | 8.14 | 7.26 | 7.61 | 130 | NASDAQ | INTS | Thu, Jan 4, 2024 | 7.80 | 8.49 | 7.80 | 8.15 | 129 | NASDAQ | INTS | Wed, Jan 3, 2024 | 8.38 | 8.75 | 7.80 | 7.99 | 128 | NASDAQ | INTS | Tue, Jan 2, 2024 | 8.49 | 8.78 | 7.82 | 8.67 | 127 | NASDAQ | INTS | Fri, Dec 29, 2023 | 8.01 | 8.79 | 7.51 | 8.57 | 126 | NASDAQ | INTS | Thu, Dec 28, 2023 | 6.61 | 7.99 | 6.33 | 7.90 | 125 | NASDAQ | INTS | Wed, Dec 27, 2023 | 6.35 | 6.71 | 6.20 | 6.71 | 124 | NASDAQ | INTS | Tue, Dec 26, 2023 | 6.37 | 6.84 | 6.09 | 6.37 | 123 | NASDAQ | INTS | Fri, Dec 22, 2023 | 6.13 | 6.80 | 5.96 | 6.17 | 122 | NASDAQ | INTS | Thu, Dec 21, 2023 | 6.05 | 6.23 | 5.90 | 6.18 | 121 | NASDAQ | INTS | Wed, Dec 20, 2023 | 6.15 | 6.71 | 5.94 | 5.94 | 120 | NASDAQ | INTS | Tue, Dec 19, 2023 | 6.35 | 7.24 | 6.16 | 6.58 | 119 | NASDAQ | INTS | Mon, Dec 18, 2023 | 7.33 | 7.92 | 5.86 | 6.44 | 118 | NASDAQ | INTS | Fri, Dec 15, 2023 | 7.94 | 8.25 | 5.91 | 8.06 | 117 | NASDAQ | INTS | Thu, Dec 14, 2023 | 10.00 | 10.00 | 7.68 | 8.06 | 116 | NASDAQ | INTS | Wed, Dec 13, 2023 | 7.82 | 10.65 | 7.76 | 9.88 | 115 | NASDAQ | INTS | Tue, Dec 12, 2023 | 7.22 | 8.25 | 7.22 | 8.08 | 114 | NASDAQ | INTS | Mon, Dec 11, 2023 | 6.75 | 8.31 | 6.14 | 8.01 | 113 | NASDAQ | INTS | Fri, Dec 8, 2023 | 8.61 | 11.44 | 6.26 | 6.88 | 112 | NASDAQ | INTS | Thu, Dec 7, 2023 | 3.35 | 4.00 | 3.02 | 4.00 | 111 | NASDAQ | INTS | Wed, Dec 6, 2023 | 3.47 | 3.68 | 3.13 | 3.49 | 110 | NASDAQ | INTS | Tue, Dec 5, 2023 | 3.59 | 3.74 | 2.90 | 3.44 | 109 | NASDAQ | INTS | Mon, Dec 4, 2023 | 3.21 | 4.59 | 3.04 | 3.30 | 108 | NASDAQ | INTS | Fri, Dec 1, 2023 | 2.46 | 3.29 | 2.46 | 3.15 | 107 | NASDAQ | INTS | Thu, Nov 30, 2023 | 2.73 | 2.73 | 2.38 | 2.45 | 106 | NASDAQ | INTS | Wed, Nov 29, 2023 | 3.15 | 3.29 | 2.72 | 2.73 | 105 | NASDAQ | INTS | Tue, Nov 28, 2023 | 2.28 | 3.02 | 2.14 | 2.85 | 104 | NASDAQ | INTS | Mon, Nov 27, 2023 | 2.31 | 2.31 | 2.16 | 2.27 | 103 | NASDAQ | INTS | Fri, Nov 24, 2023 | 2.30 | 2.35 | 2.26 | 2.33 | 102 | NASDAQ | INTS | Wed, Nov 22, 2023 | 2.20 | 2.32 | 2.15 | 2.30 | 101 | NASDAQ | INTS | Tue, Nov 21, 2023 | 2.19 | 2.20 | 2.07 | 2.18 | 100 | NASDAQ | INTS | Mon, Nov 20, 2023 | 2.20 | 2.29 | 2.15 | 2.15 | 99 | NASDAQ | INTS | Fri, Nov 17, 2023 | 2.24 | 2.25 | 2.01 | 2.10 | 98 | NASDAQ | INTS | Thu, Nov 16, 2023 | 2.35 | 2.35 | 2.08 | 2.10 | 97 | NASDAQ | INTS | Wed, Nov 15, 2023 | 2.57 | 2.61 | 2.30 | 2.36 | 96 | NASDAQ | INTS | Tue, Nov 14, 2023 | 2.76 | 2.76 | 2.61 | 2.61 | 95 | NASDAQ | INTS | Mon, Nov 13, 2023 | 2.46 | 2.81 | 2.46 | 2.77 | 94 | NASDAQ | INTS | Fri, Nov 10, 2023 | 2.89 | 2.98 | 2.72 | 2.72 | 93 | NASDAQ | INTS | Thu, Nov 9, 2023 | 2.82 | 2.95 | 2.43 | 2.80 | 92 | NASDAQ | INTS | Wed, Nov 8, 2023 | 3.12 | 3.13 | 2.90 | 3.07 | 91 | NASDAQ | INTS | Tue, Nov 7, 2023 | 3.05 | 3.05 | 2.82 | 2.85 | 90 | NASDAQ | INTS | Mon, Nov 6, 2023 | 2.93 | 3.15 | 2.91 | 3.15 | 89 | NASDAQ | INTS | Fri, Nov 3, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 88 | NASDAQ | INTS | Thu, Nov 2, 2023 | 2.99 | 3.15 | 2.90 | 3.00 | 87 | NASDAQ | INTS | Wed, Nov 1, 2023 | 2.92 | 3.15 | 2.92 | 3.05 | 86 | NASDAQ | INTS | Tue, Oct 31, 2023 | 3.26 | 3.26 | 2.95 | 3.03 | 85 | NASDAQ | INTS | Mon, Oct 30, 2023 | 2.94 | 3.10 | 2.94 | 3.10 | 84 | NASDAQ | INTS | Thu, Oct 26, 2023 | 3.03 | 3.16 | 3.03 | 3.16 | 83 | NASDAQ | INTS | Wed, Oct 25, 2023 | 3.19 | 3.19 | 3.05 | 3.19 | 82 | NASDAQ | INTS | Tue, Oct 24, 2023 | 3.01 | 3.15 | 2.90 | 3.05 | 81 | NASDAQ | INTS | Mon, Oct 23, 2023 | 3.00 | 3.15 | 3.00 | 3.15 | 80 | NASDAQ | INTS | Fri, Oct 20, 2023 | 3.05 | 3.29 | 2.98 | 3.02 | 79 | NASDAQ | INTS | Thu, Oct 19, 2023 | 3.95 | 4.00 | 2.82 | 2.82 | 78 | NASDAQ | INTS | Wed, Oct 18, 2023 | 4.12 | 4.12 | 3.91 | 4.08 | 77 | NASDAQ | INTS | Tue, Oct 17, 2023 | 4.10 | 4.20 | 3.95 | 3.95 | 76 | NASDAQ | INTS | Mon, Oct 16, 2023 | 4.06 | 4.20 | 3.97 | 3.97 | 75 | NASDAQ | INTS | Fri, Oct 13, 2023 | 3.95 | 4.22 | 3.95 | 4.00 | 74 | NASDAQ | INTS | Thu, Oct 12, 2023 | 4.01 | 4.03 | 4.01 | 4.03 | 73 | NASDAQ | INTS | Wed, Oct 11, 2023 | 4.20 | 4.32 | 3.92 | 3.92 | 72 | NASDAQ | INTS | Tue, Oct 10, 2023 | 4.59 | 4.59 | 4.12 | 4.12 | 71 | NASDAQ | INTS | Mon, Oct 9, 2023 | 4.22 | 4.61 | 4.22 | 4.26 | 70 | NASDAQ | INTS | Fri, Oct 6, 2023 | 4.36 | 4.57 | 4.36 | 4.50 | 69 | NASDAQ | INTS | Thu, Oct 5, 2023 | 4.68 | 4.88 | 4.41 | 4.41 | 68 | NASDAQ | INTS | Wed, Oct 4, 2023 | 4.40 | 4.55 | 4.23 | 4.55 | 67 | NASDAQ | INTS | Tue, Oct 3, 2023 | 4.03 | 4.48 | 4.03 | 4.20 | 66 | NASDAQ | INTS | Mon, Oct 2, 2023 | 3.78 | 4.44 | 3.51 | 4.44 | 65 | NASDAQ | INTS | Fri, Sep 29, 2023 | 4.03 | 4.18 | 3.96 | 3.97 | 64 | NASDAQ | INTS | Thu, Sep 28, 2023 | 4.10 | 4.28 | 3.96 | 4.03 | 63 | NASDAQ | INTS | Wed, Sep 27, 2023 | 3.93 | 4.30 | 3.88 | 3.90 | 62 | NASDAQ | INTS | Tue, Sep 26, 2023 | 3.97 | 4.33 | 3.70 | 3.86 | 61 | NASDAQ | INTS | Mon, Sep 25, 2023 | 3.73 | 4.23 | 3.37 | 4.01 | 60 | NASDAQ | INTS | Fri, Sep 22, 2023 | 3.62 | 3.71 | 3.62 | 3.68 | 59 | NASDAQ | INTS | Thu, Sep 21, 2023 | 3.78 | 3.93 | 3.67 | 3.67 | 58 | NASDAQ | INTS | Wed, Sep 20, 2023 | 3.91 | 4.00 | 3.81 | 3.90 | 57 | NASDAQ | INTS | Tue, Sep 19, 2023 | 4.50 | 4.50 | 3.96 | 3.96 | 56 | NASDAQ | INTS | Mon, Sep 18, 2023 | 4.63 | 4.98 | 4.32 | 4.32 | 55 | NASDAQ | INTS | Fri, Sep 15, 2023 | 5.01 | 5.05 | 4.32 | 4.63 | 54 | NASDAQ | INTS | Thu, Sep 14, 2023 | 5.00 | 5.05 | 4.91 | 4.91 | 53 | NASDAQ | INTS | Wed, Sep 13, 2023 | 5.17 | 5.19 | 4.95 | 4.95 | 52 | NASDAQ | INTS | Tue, Sep 12, 2023 | 4.99 | 5.19 | 4.75 | 5.18 | 51 | NASDAQ | INTS | Mon, Sep 11, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 50 | NASDAQ | INTS | Fri, Sep 8, 2023 | 5.42 | 5.56 | 5.03 | 5.04 | 49 | NASDAQ | INTS | Thu, Sep 7, 2023 | 5.40 | 5.65 | 5.40 | 5.53 | 48 | NASDAQ | INTS | Wed, Sep 6, 2023 | 5.56 | 5.71 | 5.38 | 5.38 | 47 | NASDAQ | INTS | Tue, Sep 5, 2023 | 5.70 | 5.86 | 5.39 | 5.39 | 46 | NASDAQ | INTS | Fri, Sep 1, 2023 | 5.87 | 5.90 | 5.61 | 5.65 | 45 | NASDAQ | INTS | Thu, Aug 31, 2023 | 5.67 | 5.90 | 5.67 | 5.77 | 44 | NASDAQ | INTS | Wed, Aug 30, 2023 | 5.88 | 5.94 | 5.69 | 5.85 | 43 | NASDAQ | INTS | Tue, Aug 29, 2023 | 5.95 | 5.97 | 5.74 | 5.77 | 42 | NASDAQ | INTS | Mon, Aug 28, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 41 | NASDAQ | INTS | Fri, Aug 25, 2023 | 5.96 | 5.96 | 5.74 | 5.95 | 40 | NASDAQ | INTS | Thu, Aug 24, 2023 | 5.75 | 5.96 | 5.75 | 5.96 | 39 | NASDAQ | INTS | Wed, Aug 23, 2023 | 5.98 | 5.98 | 5.68 | 5.96 | 38 | NASDAQ | INTS | Tue, Aug 22, 2023 | 5.98 | 5.98 | 5.85 | 5.95 | 37 | NASDAQ | INTS | Mon, Aug 21, 2023 | 5.80 | 5.98 | 5.65 | 5.95 | 36 | NASDAQ | INTS | Fri, Aug 18, 2023 | 5.64 | 5.80 | 5.64 | 5.80 | 35 | NASDAQ | INTS | Thu, Aug 17, 2023 | 5.80 | 5.92 | 5.79 | 5.87 | 34 | NASDAQ | INTS | Wed, Aug 16, 2023 | 5.72 | 6.00 | 5.70 | 5.77 | 33 | NASDAQ | INTS | Tue, Aug 15, 2023 | 6.09 | 6.10 | 6.04 | 6.09 | 32 | NASDAQ | INTS | Mon, Aug 14, 2023 | 5.61 | 6.11 | 5.61 | 6.11 | 31 | NASDAQ | INTS | Fri, Aug 11, 2023 | 6.20 | 6.20 | 5.99 | 6.11 | 30 | NASDAQ | INTS | Thu, Aug 10, 2023 | 6.14 | 6.23 | 5.98 | 6.19 | 29 | NASDAQ | INTS | Wed, Aug 9, 2023 | 6.00 | 6.20 | 5.99 | 6.19 | 28 | NASDAQ | INTS | Tue, Aug 8, 2023 | 6.23 | 6.23 | 5.98 | 6.13 | 27 | NASDAQ | INTS | Mon, Aug 7, 2023 | 6.23 | 6.23 | 5.81 | 6.19 | 26 | NASDAQ | INTS | Fri, Aug 4, 2023 | 6.29 | 6.29 | 6.12 | 6.23 | 25 | NASDAQ | INTS | Thu, Aug 3, 2023 | 6.07 | 6.14 | 5.89 | 6.14 | 24 | NASDAQ | INTS | Wed, Aug 2, 2023 | 6.02 | 6.03 | 5.81 | 6.02 | 23 | NASDAQ | INTS | Tue, Aug 1, 2023 | 5.69 | 6.19 | 5.69 | 6.01 | 22 | NASDAQ | INTS | Mon, Jul 31, 2023 | 5.84 | 5.84 | 5.62 | 5.72 | 21 | NASDAQ | INTS | Fri, Jul 28, 2023 | 5.75 | 5.85 | 5.58 | 5.71 | 20 | NASDAQ | INTS | Thu, Jul 27, 2023 | 5.96 | 5.96 | 5.40 | 5.68 | 19 | NASDAQ | INTS | Wed, Jul 26, 2023 | 6.18 | 6.18 | 5.92 | 5.92 | 18 | NASDAQ | INTS | Tue, Jul 25, 2023 | 6.29 | 6.29 | 6.02 | 6.03 | 17 | NASDAQ | INTS | Mon, Jul 24, 2023 | 6.24 | 6.30 | 6.03 | 6.10 | 16 | NASDAQ | INTS | Fri, Jul 21, 2023 | 6.08 | 6.32 | 6.05 | 6.32 | 15 | NASDAQ | INTS | Thu, Jul 20, 2023 | 6.33 | 6.33 | 6.01 | 6.07 | 14 | NASDAQ | INTS | Wed, Jul 19, 2023 | 6.41 | 6.46 | 6.01 | 6.43 | 13 | NASDAQ | INTS | Tue, Jul 18, 2023 | 5.88 | 6.59 | 5.85 | 6.46 | 12 | NASDAQ | INTS | Mon, Jul 17, 2023 | 5.80 | 5.95 | 5.56 | 5.89 | 11 | NASDAQ | INTS | Fri, Jul 14, 2023 | 5.75 | 5.83 | 5.51 | 5.69 | 10 | NASDAQ | INTS | Thu, Jul 13, 2023 | 5.87 | 5.87 | 5.62 | 5.65 | 9 | NASDAQ | INTS | Wed, Jul 12, 2023 | 5.73 | 5.88 | 5.72 | 5.75 | 8 | NASDAQ | INTS | Tue, Jul 11, 2023 | 5.87 | 5.97 | 5.65 | 5.80 | 7 | NASDAQ | INTS | Mon, Jul 10, 2023 | 5.99 | 6.16 | 5.75 | 5.83 | 6 | NASDAQ | INTS | Fri, Jul 7, 2023 | 5.99 | 6.00 | 5.76 | 5.80 | 5 | NASDAQ | INTS | Thu, Jul 6, 2023 | 5.97 | 6.10 | 5.90 | 6.00 | 4 | NASDAQ | INTS | Wed, Jul 5, 2023 | 6.20 | 6.23 | 5.91 | 6.06 | 3 | NASDAQ | INTS | Mon, Jul 3, 2023 | 5.60 | 6.36 | 5.60 | 6.20 | 2 | NASDAQ | INTS | Fri, Jun 30, 2023 | 5.95 | 6.75 | 5.60 | 5.96 | 1 | NASDAQ | INTS | Fri, Dec 10, 2021 | 0.00 | 0.00 | 0.00 | 0.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
