Price alert —
Loading…
Sign in to get a one-time email the moment INTR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $5.43 | $5.48 | $5.35 | $5.37 | 4.5M |
| 2026-07-16 | $5.56 | $5.57 | $5.41 | $5.54 | 4.3M |
| 2026-07-15 | $5.68 | $5.72 | $5.60 | $5.62 | 5.1M |
| 2026-07-14 | $5.71 | $5.81 | $5.61 | $5.70 | 5.1M |
| 2026-07-13 | $5.76 | $5.79 | $5.60 | $5.65 | 4.0M |
| 2026-07-10 | $5.88 | $5.93 | $5.78 | $5.82 | 4.2M |
| 2026-07-09 | $5.56 | $5.76 | $5.53 | $5.71 | 3.1M |
| 2026-07-08 | $5.47 | $5.57 | $5.46 | $5.57 | 3.3M |
| 2026-07-07 | $5.66 | $5.84 | $5.51 | $5.59 | 4.8M |
| 2026-07-06 | $5.49 | $5.71 | $5.42 | $5.69 | 7.1M |
| 2026-07-02 | $5.60 | $5.68 | $5.43 | $5.47 | 5.1M |
| 2026-07-01 | $5.39 | $5.72 | $5.33 | $5.49 | 8.1M |
| 2026-06-30 | $5.32 | $5.44 | $5.22 | $5.43 | 5.4M |
| 2026-06-29 | $5.42 | $5.48 | $5.31 | $5.38 | 3.8M |
| 2026-06-26 | $5.21 | $5.45 | $5.19 | $5.44 | 7.6M |
| 2026-06-25 | $5.37 | $5.38 | $5.20 | $5.24 | 7.1M |
| 2026-06-24 | $5.33 | $5.41 | $5.25 | $5.28 | 3.3M |
| 2026-06-23 | $5.25 | $5.34 | $5.16 | $5.33 | 7.3M |
| 2026-06-22 | $5.52 | $5.60 | $5.36 | $5.39 | 5.4M |
| 2026-06-18 | $5.59 | $5.62 | $5.42 | $5.44 | 4.0M |
| 2026-06-17 | $5.82 | $5.93 | $5.55 | $5.56 | 6.0M |
| 2026-06-16 | $5.77 | $5.89 | $5.71 | $5.77 | 4.8M |
| 2026-06-15 | $5.98 | $6.10 | $5.80 | $5.82 | 4.9M |
| 2026-06-12 | $5.80 | $5.93 | $5.76 | $5.77 | 2.2M |
| 2026-06-11 | $5.55 | $5.75 | $5.45 | $5.71 | 3.9M |
| 2026-06-10 | $5.61 | $5.73 | $5.55 | $5.56 | 5.5M |
| 2026-06-09 | $5.59 | $5.72 | $5.51 | $5.67 | 5.3M |
| 2026-06-08 | $5.66 | $5.70 | $5.53 | $5.57 | 5.0M |
| 2026-06-05 | $5.72 | $5.84 | $5.66 | $5.67 | 2.6M |
| 2026-06-04 | $5.86 | $5.94 | $5.70 | $5.76 | 3.0M |
| 2026-06-03 | $5.87 | $5.96 | $5.64 | $5.80 | 6.9M |
| 2026-06-02 | $6.11 | $6.12 | $5.89 | $6.00 | 8.0M |
| 2026-06-01 | $6.10 | $6.34 | $6.08 | $6.17 | 8.9M |
| 2026-05-29 | $6.29 | $6.30 | $6.00 | $6.17 | 16.6M |
| 2026-05-28 | $6.34 | $6.55 | $6.31 | $6.34 | 7.1M |
| 2026-05-27 | $6.30 | $6.51 | $6.26 | $6.41 | 12.1M |
| 2026-05-26 | $6.34 | $6.34 | $6.12 | $6.34 | 8.6M |
| 2026-05-22 | $6.39 | $6.40 | $6.14 | $6.16 | 6.9M |
| 2026-05-21 | $6.08 | $6.54 | $6.07 | $6.40 | 8.4M |
| 2026-05-20 | $5.91 | $6.19 | $5.90 | $6.18 | 7.1M |
| 2026-05-19 | $5.67 | $5.91 | $5.67 | $5.77 | 8.8M |
| 2026-05-18 | $5.75 | $5.85 | $5.64 | $5.82 | 9.0M |
| 2026-05-15 | $5.82 | $5.94 | $5.76 | $5.85 | 6.6M |
| 2026-05-14 | $6.16 | $6.22 | $5.97 | $6.06 | 10.0M |
| 2026-05-13 | $6.36 | $6.39 | $6.05 | $6.14 | 10.9M |
| 2026-05-12 | $6.09 | $6.46 | $6.01 | $6.40 | 15.5M |
| 2026-05-11 | $6.57 | $6.59 | $5.91 | $6.00 | 20.4M |
| 2026-05-08 | $6.76 | $6.92 | $6.47 | $6.48 | 8.0M |
| 2026-05-07 | $7.70 | $7.77 | $6.66 | $6.70 | 11.9M |
| 2026-05-06 | $7.80 | $7.89 | $7.64 | $7.84 | 4.8M |
| 2026-05-05 | $7.35 | $7.63 | $7.30 | $7.59 | 3.9M |
| 2026-05-04 | $7.53 | $7.61 | $7.17 | $7.21 | 2.7M |
| 2026-05-01 | $7.59 | $7.68 | $7.41 | $7.52 | 1.3M |
| 2026-04-30 | $7.53 | $7.63 | $7.43 | $7.59 | 2.0M |
| 2026-04-29 | $7.72 | $7.73 | $7.47 | $7.49 | 1.9M |
| 2026-04-28 | $7.71 | $7.84 | $7.65 | $7.80 | 2.0M |
| 2026-04-27 | $8.01 | $8.10 | $7.84 | $7.85 | 2.9M |
| 2026-04-24 | $7.92 | $8.00 | $7.82 | $8.00 | 2.7M |
| 2026-04-23 | $8.13 | $8.30 | $7.94 | $7.99 | 3.5M |
| 2026-04-22 | $8.20 | $8.23 | $8.06 | $8.12 | 3.1M |
| 2026-04-21 | $8.23 | $8.39 | $8.09 | $8.13 | 1.9M |
| 2026-04-20 | $8.42 | $8.52 | $8.18 | $8.23 | 4.3M |
| 2026-04-17 | $8.70 | $8.74 | $8.38 | $8.42 | 2.7M |
| 2026-04-16 | $8.41 | $8.49 | $8.26 | $8.46 | 2.5M |
| 2026-04-15 | $8.49 | $8.63 | $8.32 | $8.38 | 2.6M |
| 2026-04-14 | $8.47 | $8.58 | $8.31 | $8.40 | 3.0M |
| 2026-04-13 | $8.10 | $8.35 | $7.87 | $8.35 | 3.3M |
| 2026-04-10 | $8.49 | $8.59 | $8.09 | $8.21 | 4.8M |
| 2026-04-09 | $8.15 | $8.46 | $8.09 | $8.45 | 5.4M |
| 2026-04-08 | $8.48 | $8.56 | $7.89 | $8.15 | 7.3M |
| 2026-04-07 | $7.81 | $7.81 | $7.59 | $7.75 | 2.5M |
| 2026-04-06 | $7.84 | $8.06 | $7.79 | $7.91 | 2.2M |
| 2026-04-02 | $7.67 | $7.99 | $7.62 | $7.83 | 2.1M |
| 2026-04-01 | $8.07 | $8.20 | $7.95 | $8.00 | 3.3M |
| 2026-03-31 | $7.86 | $8.02 | $7.73 | $7.96 | 6.3M |
| 2026-03-30 | $7.85 | $7.89 | $7.59 | $7.65 | 3.0M |
| 2026-03-27 | $8.10 | $8.16 | $7.68 | $7.71 | 3.6M |
| 2026-03-26 | $8.33 | $8.42 | $8.16 | $8.23 | 3.4M |
| 2026-03-25 | $8.65 | $8.74 | $8.51 | $8.54 | 2.6M |
| 2026-03-24 | $8.13 | $8.45 | $8.11 | $8.43 | 4.6M |
| 2026-03-23 | $8.07 | $8.45 | $8.06 | $8.42 | 3.2M |
| 2026-03-20 | $7.98 | $7.98 | $7.70 | $7.80 | 2.3M |
| 2026-03-19 | $7.74 | $8.12 | $7.67 | $8.10 | 2.9M |
| 2026-03-18 | $8.06 | $8.23 | $7.98 | $7.98 | 1.3M |
| 2026-03-17 | $8.20 | $8.36 | $8.09 | $8.10 | 2.2M |
| 2026-03-16 | $7.99 | $8.22 | $7.99 | $8.12 | 2.1M |
| 2026-03-13 | $8.18 | $8.24 | $7.77 | $7.80 | 2.9M |
| 2026-03-12 | $8.31 | $8.31 | $8.06 | $8.08 | 3.9M |
| 2026-03-11 | $8.62 | $8.79 | $8.39 | $8.58 | 2.4M |
| 2026-03-10 | $8.28 | $8.74 | $8.28 | $8.64 | 3.1M |
| 2026-03-09 | $8.01 | $8.27 | $7.91 | $8.23 | 2.4M |
| 2026-03-06 | $7.99 | $8.14 | $7.91 | $8.02 | 2.9M |
| 2026-03-05 | $8.24 | $8.35 | $8.01 | $8.24 | 4.4M |
| 2026-03-04 | $8.45 | $8.54 | $8.36 | $8.40 | 2.3M |
| 2026-03-03 | $8.36 | $8.43 | $7.91 | $8.28 | 4.1M |
| 2026-03-02 | $8.33 | $8.84 | $8.23 | $8.79 | 2.7M |
| 2026-02-27 | $8.78 | $8.85 | $8.55 | $8.71 | 4.9M |
| 2026-02-26 | $8.98 | $8.98 | $8.65 | $8.89 | 2.4M |
| 2026-02-25 | $9.00 | $9.10 | $8.89 | $9.04 | 1.6M |
| 2026-02-24 | $8.59 | $8.97 | $8.53 | $8.91 | 3.1M |
| 2026-02-23 | $9.10 | $9.10 | $8.47 | $8.51 | 4.1M |
| 2026-02-20 | $8.95 | $9.25 | $8.91 | $9.25 | 3.2M |
| 2026-02-19 | $8.81 | $9.09 | $8.67 | $9.04 | 2.2M |
| 2026-02-18 | $8.63 | $8.96 | $8.63 | $8.81 | 1.6M |
| 2026-02-17 | $8.69 | $8.79 | $8.44 | $8.57 | 1.3M |
| 2026-02-13 | $8.87 | $8.88 | $8.45 | $8.73 | 4.0M |
| 2026-02-12 | $9.30 | $9.59 | $8.90 | $9.03 | 4.7M |
| 2026-02-11 | $9.67 | $10.11 | $8.87 | $8.98 | 10.0M |
| 2026-02-10 | $9.12 | $9.45 | $9.09 | $9.29 | 4.1M |
| 2026-02-09 | $8.90 | $9.19 | $8.85 | $9.14 | 2.2M |
| 2026-02-06 | $8.77 | $8.89 | $8.60 | $8.87 | 2.3M |
| 2026-02-05 | $9.28 | $9.30 | $8.64 | $8.66 | 3.8M |
| 2026-02-04 | $9.52 | $9.52 | $9.09 | $9.23 | 4.4M |
| 2026-02-03 | $9.57 | $9.71 | $9.47 | $9.61 | 3.8M |
| 2026-02-02 | $9.34 | $9.58 | $9.30 | $9.30 | 3.9M |
| 2026-01-30 | $9.67 | $9.75 | $9.26 | $9.33 | 3.9M |
| 2026-01-29 | $10.25 | $10.36 | $9.74 | $9.82 | 4.2M |
| 2026-01-28 | $10.02 | $10.23 | $9.81 | $10.21 | 3.8M |
| 2026-01-27 | $9.67 | $10.00 | $9.63 | $9.98 | 3.6M |
| 2026-01-26 | $9.19 | $9.48 | $9.11 | $9.38 | 3.1M |
| 2026-01-23 | $9.03 | $9.33 | $9.00 | $9.31 | 3.3M |
| 2026-01-22 | $8.93 | $9.24 | $8.93 | $9.10 | 3.6M |
| 2026-01-21 | $8.51 | $8.85 | $8.51 | $8.81 | 2.1M |
| 2026-01-20 | $8.19 | $8.47 | $8.17 | $8.37 | 2.9M |