NasdaqCM - Delayed Quote USD

Integral Acquisition Corporation 1 (INTE)

Compare
11.27 +0.01 (+0.09%)
At close: 4:00 PM EDT
11.27 0.00 (0.00%)
After hours: 4:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 11.26 11.27 11.26 11.27 11.27 19,100
Oct 15, 2024 11.25 11.25 11.25 11.25 11.25 -
Oct 14, 2024 11.25 11.25 11.25 11.25 11.25 600
Oct 11, 2024 11.26 11.28 11.25 11.25 11.25 100,200
Oct 10, 2024 11.28 11.29 11.28 11.29 11.29 4,900
Oct 9, 2024 11.21 11.28 11.21 11.25 11.25 8,800
Oct 8, 2024 11.22 11.25 11.21 11.25 11.25 8,000
Oct 7, 2024 11.20 11.29 11.20 11.29 11.29 9,200
Oct 4, 2024 11.19 11.19 11.19 11.19 11.19 200
Oct 3, 2024 11.17 11.65 11.12 11.19 11.19 3,300
Oct 2, 2024 11.12 11.19 11.12 11.19 11.19 1,400
Oct 1, 2024 11.17 11.17 11.17 11.17 11.17 -
Sep 30, 2024 11.17 11.17 11.17 11.17 11.17 -
Sep 27, 2024 11.16 11.17 11.16 11.17 11.17 8,100
Sep 26, 2024 11.18 11.18 11.18 11.18 11.18 500
Sep 25, 2024 11.16 11.16 11.16 11.16 11.16 -
Sep 24, 2024 11.15 11.19 11.14 11.16 11.16 1,500
Sep 23, 2024 11.17 11.17 11.11 11.17 11.17 900
Sep 20, 2024 11.15 11.15 11.15 11.15 11.15 -
Sep 19, 2024 11.14 11.15 11.14 11.15 11.15 15,300
Sep 18, 2024 11.13 11.13 11.13 11.13 11.13 2,400
Sep 17, 2024 11.07 11.07 11.07 11.07 11.07 -
Sep 16, 2024 11.07 11.07 11.07 11.07 11.07 400
Sep 13, 2024 11.15 11.15 11.05 11.10 11.10 75,800
Sep 12, 2024 11.11 11.11 11.11 11.11 11.11 -
Sep 11, 2024 11.11 11.11 11.11 11.11 11.11 3,200
Sep 10, 2024 11.13 11.13 11.13 11.13 11.13 -
Sep 9, 2024 11.13 11.13 11.13 11.13 11.13 100
Sep 6, 2024 11.13 11.13 11.13 11.13 11.13 -
Sep 5, 2024 11.13 11.13 11.13 11.13 11.13 -
Sep 4, 2024 11.10 11.13 11.10 11.13 11.13 15,800
Sep 3, 2024 11.10 11.10 11.10 11.10 11.10 -
Aug 30, 2024 11.10 11.10 11.10 11.10 11.10 -
Aug 29, 2024 11.05 11.10 11.05 11.10 11.10 3,100
Aug 28, 2024 11.10 11.10 11.10 11.10 11.10 -
Aug 27, 2024 11.10 11.10 11.10 11.10 11.10 -
Aug 26, 2024 11.10 11.10 11.10 11.10 11.10 100
Aug 23, 2024 11.09 11.12 11.08 11.12 11.12 11,200
Aug 22, 2024 11.12 11.12 11.12 11.12 11.12 1,000
Aug 21, 2024 11.08 11.08 11.08 11.08 11.08 -
Aug 20, 2024 11.08 11.08 11.08 11.08 11.08 500
Aug 19, 2024 11.11 11.11 11.11 11.11 11.11 500
Aug 16, 2024 11.12 11.12 11.12 11.12 11.12 100
Aug 15, 2024 11.12 11.12 11.12 11.12 11.12 -
Aug 14, 2024 11.12 11.12 11.12 11.12 11.12 -
Aug 13, 2024 11.10 11.12 11.10 11.12 11.12 4,400
Aug 12, 2024 11.07 11.08 11.05 11.05 11.05 3,400
Aug 9, 2024 11.19 11.19 11.19 11.19 11.19 2,500
Aug 8, 2024 11.06 11.07 11.06 11.06 11.06 500
Aug 7, 2024 11.06 11.14 11.06 11.14 11.14 2,000
Aug 6, 2024 11.09 11.11 11.08 11.08 11.08 7,800
Aug 5, 2024 11.08 11.09 11.05 11.09 11.09 2,500
Aug 2, 2024 11.06 11.07 11.06 11.07 11.07 2,200
Aug 1, 2024 11.06 11.06 11.06 11.06 11.06 1,700
Jul 31, 2024 11.05 11.05 11.05 11.05 11.05 5,200
Jul 30, 2024 11.05 11.05 11.05 11.05 11.05 -
Jul 29, 2024 11.04 11.05 11.04 11.05 11.05 2,900
Jul 26, 2024 11.05 11.05 11.05 11.05 11.05 2,000
Jul 25, 2024 11.03 11.04 11.03 11.04 11.04 4,900
Jul 24, 2024 11.01 11.01 11.01 11.01 11.01 -
Jul 23, 2024 11.01 11.01 11.01 11.01 11.01 -
Jul 22, 2024 11.01 11.01 11.01 11.01 11.01 -
Jul 19, 2024 11.02 11.03 11.01 11.01 11.01 700
Jul 18, 2024 11.03 11.03 11.03 11.03 11.03 1,100
Jul 17, 2024 11.02 11.02 11.02 11.02 11.02 -
Jul 16, 2024 11.02 11.02 11.02 11.02 11.02 3,000
Jul 15, 2024 11.01 11.01 11.01 11.01 11.01 10,000
Jul 12, 2024 11.01 11.01 11.01 11.01 11.01 -
Jul 11, 2024 11.00 11.01 11.00 11.01 11.01 5,300
Jul 10, 2024 10.99 10.99 10.99 10.99 10.99 1,700
Jul 9, 2024 11.00 11.00 10.98 10.99 10.99 4,000
Jul 8, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 5, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 3, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 2, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 1, 2024 10.98 10.98 10.98 10.98 10.98 -
Jun 28, 2024 10.97 10.98 10.97 10.98 10.98 1,200
Jun 27, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 26, 2024 10.96 10.96 10.96 10.96 10.96 200
Jun 25, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 24, 2024 10.96 10.96 10.96 10.96 10.96 1,100
Jun 21, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 20, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 18, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 17, 2024 10.96 10.96 10.96 10.96 10.96 2,100
Jun 14, 2024 10.95 10.97 10.95 10.97 10.97 300
Jun 13, 2024 10.95 10.95 10.95 10.95 10.95 -
Jun 12, 2024 10.95 10.95 10.95 10.95 10.95 -
Jun 11, 2024 10.95 10.95 10.95 10.95 10.95 2,200
Jun 10, 2024 10.94 10.94 10.94 10.94 10.94 100
Jun 7, 2024 10.94 10.94 10.94 10.94 10.94 -
Jun 6, 2024 10.94 10.94 10.94 10.94 10.94 100
Jun 5, 2024 10.94 10.94 10.94 10.94 10.94 5,200
Jun 4, 2024 10.94 10.94 10.94 10.94 10.94 100
Jun 3, 2024 10.94 10.94 10.94 10.94 10.94 -
May 31, 2024 10.94 10.94 10.94 10.94 10.94 -
May 30, 2024 10.94 10.94 10.94 10.94 10.94 -
May 29, 2024 10.94 10.94 10.94 10.94 10.94 -
May 28, 2024 10.94 10.94 10.94 10.94 10.94 -
May 24, 2024 10.94 10.94 10.94 10.94 10.94 -
May 23, 2024 10.94 10.94 10.94 10.94 10.94 -
May 22, 2024 10.98 10.98 10.94 10.94 10.94 13,300
May 21, 2024 10.94 10.94 10.94 10.94 10.94 -
May 20, 2024 10.94 10.94 10.94 10.94 10.94 -
May 17, 2024 10.94 10.94 10.94 10.94 10.94 200
May 16, 2024 10.94 10.94 10.94 10.94 10.94 2,600
May 15, 2024 10.94 10.94 10.94 10.94 10.94 100
May 14, 2024 10.94 10.94 10.94 10.94 10.94 200
May 13, 2024 10.97 10.97 10.97 10.97 10.97 200
May 10, 2024 10.94 10.95 10.94 10.95 10.95 4,500
May 9, 2024 10.90 10.90 10.90 10.90 10.90 55,000
May 8, 2024 10.93 10.93 10.93 10.93 10.93 2,200
May 7, 2024 10.90 10.90 10.90 10.90 10.90 5,000
May 6, 2024 10.90 10.90 10.90 10.90 10.90 100
May 3, 2024 10.89 10.92 10.89 10.92 10.92 4,100
May 2, 2024 10.89 10.89 10.89 10.89 10.89 3,700
May 1, 2024 10.89 10.90 10.89 10.89 10.89 2,500
Apr 30, 2024 10.87 10.87 10.87 10.87 10.87 100
Apr 29, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 26, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 25, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 24, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 23, 2024 10.89 10.89 10.89 10.89 10.89 -
Apr 22, 2024 10.89 10.89 10.89 10.89 10.89 100
Apr 19, 2024 10.89 10.90 10.89 10.89 10.89 8,800
Apr 18, 2024 10.87 10.88 10.87 10.88 10.88 11,400
Apr 17, 2024 10.85 10.85 10.85 10.85 10.85 200
Apr 16, 2024 10.82 10.82 10.82 10.82 10.82 300
Apr 15, 2024 10.82 10.82 10.82 10.82 10.82 200
Apr 12, 2024 10.82 10.82 10.82 10.82 10.82 100
Apr 11, 2024 10.80 10.80 10.80 10.80 10.80 100
Apr 10, 2024 10.81 10.81 10.81 10.81 10.81 100
Apr 9, 2024 10.83 10.83 10.83 10.83 10.83 100
Apr 8, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 5, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 4, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 3, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 2, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 1, 2024 10.86 10.86 10.85 10.86 10.86 7,600
Mar 28, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 27, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 26, 2024 10.81 10.81 10.81 10.81 10.81 2,100
Mar 25, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 22, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 21, 2024 10.84 10.84 10.81 10.81 10.81 1,400
Mar 20, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 19, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 18, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 15, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 14, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 13, 2024 10.79 10.79 10.79 10.79 10.79 200
Mar 12, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 11, 2024 10.84 10.84 10.82 10.82 10.82 2,200
Mar 8, 2024 10.83 10.83 10.83 10.83 10.83 -
Mar 7, 2024 10.82 10.83 10.82 10.83 10.83 400
Mar 6, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 5, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 4, 2024 10.78 10.83 10.78 10.82 10.82 1,800
Mar 1, 2024 10.82 10.82 10.82 10.82 10.82 5,500
Feb 29, 2024 10.83 10.83 10.82 10.83 10.83 1,900
Feb 28, 2024 10.83 10.84 10.82 10.84 10.84 19,100
Feb 27, 2024 10.84 10.84 10.84 10.84 10.84 1,400
Feb 26, 2024 10.84 10.84 10.84 10.84 10.84 22,600
Feb 23, 2024 10.84 10.84 10.84 10.84 10.84 83,300
Feb 22, 2024 10.83 10.84 10.83 10.84 10.84 1,800
Feb 21, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 20, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 16, 2024 10.84 10.84 10.84 10.84 10.84 7,500
Feb 15, 2024 10.84 10.84 10.84 10.84 10.84 13,900
Feb 14, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 13, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 12, 2024 10.85 10.85 10.84 10.84 10.84 3,100
Feb 9, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 8, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 7, 2024 10.84 10.84 10.84 10.84 10.84 700
Feb 6, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 5, 2024 10.88 10.89 10.84 10.84 10.84 4,000
Feb 2, 2024 10.83 10.83 10.83 10.83 10.83 -
Feb 1, 2024 10.83 10.83 10.83 10.83 10.83 -
Jan 31, 2024 10.83 10.83 10.83 10.83 10.83 -
Jan 30, 2024 10.84 10.84 10.83 10.83 10.83 522,600
Jan 29, 2024 10.85 10.85 10.85 10.85 10.85 800
Jan 26, 2024 10.84 10.84 10.84 10.84 10.84 100
Jan 25, 2024 10.84 10.84 10.84 10.84 10.84 100
Jan 24, 2024 10.84 10.84 10.84 10.84 10.84 1,100
Jan 23, 2024 10.82 10.84 10.82 10.84 10.84 300
Jan 22, 2024 10.82 10.82 10.82 10.82 10.82 -
Jan 19, 2024 10.82 10.83 10.82 10.82 10.82 8,800
Jan 18, 2024 10.87 10.87 10.85 10.86 10.86 300
Jan 17, 2024 10.87 10.87 10.87 10.87 10.87 -
Jan 16, 2024 10.87 10.87 10.87 10.87 10.87 -
Jan 12, 2024 10.87 10.87 10.87 10.87 10.87 -
Jan 11, 2024 10.87 10.87 10.87 10.87 10.87 -
Jan 10, 2024 10.85 10.87 10.85 10.87 10.87 2,300
Jan 9, 2024 10.82 10.82 10.82 10.82 10.82 -
Jan 8, 2024 10.84 10.85 10.80 10.82 10.82 11,100
Jan 5, 2024 10.84 10.84 10.84 10.84 10.84 -
Jan 4, 2024 10.83 10.84 10.83 10.84 10.84 5,500
Jan 3, 2024 10.80 10.80 10.80 10.80 10.80 200
Jan 2, 2024 10.80 10.80 10.80 10.80 10.80 300
Dec 29, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 28, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 27, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 26, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 22, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 21, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 20, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 19, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 18, 2023 10.80 10.80 10.80 10.80 10.80 3,000
Dec 15, 2023 10.80 10.80 10.80 10.80 10.80 100
Dec 14, 2023 10.84 10.84 10.80 10.80 10.80 5,100
Dec 13, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 12, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 11, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 8, 2023 10.82 10.85 10.80 10.80 10.80 4,700
Dec 7, 2023 10.80 10.82 10.80 10.82 10.82 9,400
Dec 6, 2023 10.77 10.77 10.77 10.77 10.77 5,100
Dec 5, 2023 10.77 10.77 10.77 10.77 10.77 3,100
Dec 4, 2023 10.75 10.75 10.75 10.75 10.75 -
Dec 1, 2023 10.75 10.75 10.75 10.75 10.75 15,800
Nov 30, 2023 10.76 10.76 10.76 10.76 10.76 100
Nov 29, 2023 10.76 10.76 10.76 10.76 10.76 -
Nov 28, 2023 10.76 10.76 10.76 10.76 10.76 -
Nov 27, 2023 10.76 10.76 10.76 10.76 10.76 6,200
Nov 24, 2023 10.76 10.76 10.76 10.76 10.76 100
Nov 22, 2023 10.76 10.76 10.76 10.76 10.76 100
Nov 21, 2023 10.76 10.76 10.76 10.76 10.76 5,100
Nov 20, 2023 10.75 10.75 10.75 10.75 10.75 -
Nov 17, 2023 10.75 10.75 10.75 10.75 10.75 -
Nov 16, 2023 10.78 10.80 10.75 10.75 10.75 5,000
Nov 15, 2023 10.76 10.76 10.76 10.76 10.76 -
Nov 14, 2023 10.76 10.76 10.76 10.76 10.76 -
Nov 13, 2023 10.76 10.76 10.76 10.76 10.76 31,000
Nov 10, 2023 10.79 10.80 10.73 10.76 10.76 13,200
Nov 9, 2023 10.72 10.72 10.72 10.72 10.72 -
Nov 8, 2023 10.72 10.72 10.72 10.72 10.72 -
Nov 7, 2023 10.72 10.72 10.72 10.72 10.72 -
Nov 6, 2023 10.72 10.72 10.72 10.72 10.72 100
Nov 3, 2023 10.72 10.72 10.72 10.72 10.72 -
Nov 2, 2023 10.76 10.85 10.72 10.72 10.72 10,800
Nov 1, 2023 10.75 10.75 10.75 10.75 10.75 100
Oct 31, 2023 10.75 10.75 10.75 10.75 10.75 1,600
Oct 30, 2023 10.72 10.72 10.72 10.72 10.72 -
Oct 27, 2023 10.73 10.73 10.72 10.72 10.72 1,800
Oct 26, 2023 10.73 10.73 10.72 10.72 10.72 134,100
Oct 25, 2023 10.73 10.73 10.71 10.71 10.71 57,700
Oct 24, 2023 10.74 10.74 10.73 10.74 10.74 247,000
Oct 23, 2023 10.73 10.74 10.73 10.73 10.73 24,600
Oct 20, 2023 10.73 10.73 10.72 10.73 10.73 141,400
Oct 19, 2023 10.73 10.73 10.72 10.72 10.72 11,200
Oct 18, 2023 10.73 10.73 10.73 10.73 10.73 -
Oct 17, 2023 10.72 10.74 10.72 10.73 10.73 26,100