Integral Acquisition 1

INTE
🏛️ usa →
10.41
Last Update: 2025-09-10
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-18 10.80 10.80 10.80 10.80 0.0M
2023-12-14 10.84 10.84 10.80 10.80 0.0M
2023-12-08 10.82 10.85 10.80 10.80 0.0M
2023-12-07 10.80 10.82 10.80 10.82 0.0M
2023-12-06 10.77 10.77 10.77 10.77 0.0M
2023-12-05 10.77 10.77 10.77 10.77 0.0M
2023-12-01 10.75 10.75 10.75 10.75 0.0M
2023-11-27 10.76 10.76 10.76 10.76 0.0M
2023-11-24 10.76 10.76 10.76 10.76 0.0M
2023-11-22 10.76 10.76 10.76 10.76 0.0M
2023-11-21 10.76 10.76 10.76 10.76 0.0M
2023-11-16 10.78 10.80 10.75 10.75 0.0M
2023-11-13 10.76 10.76 10.76 10.76 0.0M
2023-11-10 10.79 10.80 10.73 10.76 0.0M
2023-11-02 10.76 10.85 10.72 10.72 0.0M
2023-11-01 10.75 10.75 10.75 10.75 0.0M
2023-10-31 10.75 10.75 10.75 10.75 0.0M
2023-10-27 10.74 10.74 10.72 10.72 0.0M
2023-10-26 10.73 10.73 10.72 10.72 0.1M
2023-10-25 10.73 10.73 10.71 10.71 0.1M
2023-10-24 10.74 10.74 10.74 10.74 0.2M
2023-10-23 10.73 10.74 10.73 10.73 0.0M
2023-10-20 10.73 10.73 10.72 10.73 0.1M
2023-10-19 10.73 10.73 10.72 10.72 0.0M
2023-10-17 10.72 10.74 10.72 10.73 0.0M
2023-10-16 10.72 10.72 10.72 10.72 0.0M
2023-10-13 10.72 10.72 10.72 10.72 0.0M
2023-10-12 10.72 10.72 10.72 10.72 0.0M
2023-10-11 10.72 10.72 10.71 10.72 0.0M
2023-10-10 10.72 10.72 10.72 10.72 0.0M
2023-10-09 10.72 10.72 10.72 10.72 0.1M
2023-10-06 10.72 10.72 10.72 10.72 0.0M
2023-10-03 10.72 10.72 10.72 10.72 0.0M
2023-09-29 10.75 10.75 10.75 10.75 0.0M
2023-09-28 10.73 10.73 10.70 10.70 0.1M
2023-09-27 10.70 10.70 10.70 10.70 0.0M
2023-09-26 10.70 10.70 10.70 10.70 0.1M
2023-09-25 10.71 10.72 10.70 10.70 0.1M
2023-09-22 10.70 10.72 10.70 10.70 0.2M
2023-09-21 10.80 10.80 10.70 10.70 0.0M
2023-09-20 10.80 10.80 10.70 10.74 0.0M
2023-09-19 10.70 11.01 10.70 10.80 0.0M
2023-09-18 10.70 10.86 10.70 10.72 0.0M
2023-09-15 10.72 11.19 10.70 10.75 0.0M
2023-09-14 10.79 10.79 10.70 10.75 0.0M
2023-09-13 10.70 10.75 10.70 10.71 0.0M
2023-09-12 10.70 10.70 10.70 10.70 0.0M
2023-09-08 10.70 10.74 10.70 10.74 0.0M
2023-08-31 10.65 10.65 10.65 10.65 0.0M
2023-08-30 10.74 10.74 10.65 10.65 0.0M
2023-08-29 10.65 10.65 10.65 10.65 0.0M
2023-08-28 10.68 10.68 10.65 10.65 0.0M
2023-08-23 10.65 10.65 10.65 10.65 0.0M
2023-08-21 10.65 10.65 10.65 10.65 0.0M
2023-08-17 10.59 10.59 10.59 10.59 0.0M
2023-08-16 10.59 10.65 10.55 10.65 0.0M
2023-08-14 10.59 10.59 10.59 10.59 0.0M
2023-08-11 10.68 10.68 10.68 10.68 0.0M
2023-08-10 10.68 10.68 10.68 10.68 0.0M
2023-08-09 11.17 11.19 10.59 10.69 0.0M
2023-08-08 10.60 11.59 10.59 10.63 0.0M
2023-08-07 10.55 10.71 10.55 10.59 0.0M
2023-08-01 10.56 10.56 10.55 10.55 0.0M
2023-07-28 10.60 10.60 10.60 10.60 0.0M
2023-07-27 10.60 10.60 10.60 10.60 0.0M
2023-07-26 10.54 10.55 10.54 10.55 0.0M
2023-07-25 10.54 10.54 10.54 10.54 0.0M
2023-07-24 10.54 10.54 10.54 10.54 0.0M
2023-07-20 10.54 10.54 10.54 10.54 0.0M
2023-07-14 10.51 10.51 10.51 10.51 0.0M
2023-07-13 10.51 10.51 10.51 10.51 0.0M
2023-07-12 10.52 10.52 10.52 10.52 0.0M
2023-07-11 10.60 10.60 10.60 10.60 0.0M
2023-07-07 10.51 10.52 10.51 10.52 0.0M
2023-07-05 10.51 10.51 10.51 10.51 0.0M
2023-07-03 10.51 10.51 10.51 10.51 0.0M
2023-06-23 10.49 10.50 10.49 10.50 0.0M
2023-06-20 10.49 10.49 10.49 10.49 0.0M
2023-06-15 10.42 10.42 10.42 10.42 0.0M
2023-06-12 10.41 10.41 10.41 10.41 0.0M
2023-06-08 10.46 10.46 10.41 10.41 0.0M
2023-06-06 10.56 10.56 10.41 10.41 0.0M
2023-06-05 10.60 10.60 10.41 10.41 0.0M
2023-06-02 10.72 10.72 10.52 10.55 0.0M
2023-06-01 10.86 11.05 10.46 10.49 0.0M
2023-05-31 10.42 10.42 10.42 10.42 0.0M
2023-05-30 10.42 10.42 10.40 10.41 0.0M
2023-05-26 10.70 10.70 10.39 10.39 0.0M
2023-05-24 10.43 10.43 10.43 10.43 0.0M
2023-05-23 10.52 10.54 10.42 10.42 0.0M
2023-05-22 10.53 10.63 10.40 10.43 0.0M
2023-05-18 10.38 10.39 10.38 10.39 0.0M
2023-05-17 10.41 10.41 10.39 10.40 0.0M
2023-05-16 10.41 10.41 10.39 10.39 0.0M
2023-05-15 10.39 10.39 10.39 10.39 0.0M
2023-05-12 10.39 10.40 10.38 10.39 0.0M
2023-05-11 10.42 10.49 10.36 10.36 0.0M
2023-05-10 10.47 10.50 10.42 10.43 0.4M
2023-05-09 10.70 11.05 10.41 10.51 0.0M
2023-05-08 10.70 10.95 10.42 10.48 0.0M
2023-05-05 10.70 11.04 10.37 10.37 0.0M
2023-05-03 10.54 10.54 10.54 10.54 0.0M
2023-05-01 10.37 10.54 10.37 10.40 0.0M
2023-04-28 10.35 10.35 10.33 10.34 1.1M
2023-04-27 10.33 10.37 10.33 10.37 0.0M
2023-04-25 10.33 10.33 10.33 10.33 0.0M
2023-04-21 10.33 10.33 10.33 10.33 0.0M
2023-04-20 10.33 10.33 10.32 10.32 0.0M
2023-04-18 10.32 10.33 10.32 10.32 0.0M
2023-04-17 10.33 10.33 10.32 10.33 0.0M
2023-04-13 10.32 10.32 10.32 10.32 0.6M
2023-04-12 10.32 10.32 10.32 10.32 0.0M
2023-04-11 10.29 10.29 10.29 10.29 0.0M
2023-04-10 10.30 10.30 10.29 10.29 0.0M
2023-04-06 10.28 10.30 10.28 10.30 0.0M
2023-04-05 10.32 10.32 10.28 10.28 0.0M
2023-04-04 10.31 10.31 10.27 10.27 0.2M
2023-04-03 10.37 10.37 10.27 10.27 0.0M
2023-03-31 10.27 10.27 10.27 10.27 0.0M
2023-03-29 10.26 10.27 10.26 10.27 0.5M
2023-03-27 10.28 10.28 10.27 10.28 0.0M
2023-03-24 10.26 10.28 10.26 10.26 0.0M
2023-03-23 10.27 10.27 10.27 10.27 0.0M
2023-03-22 10.75 11.12 10.25 10.27 0.0M
2023-03-21 10.27 10.28 10.26 10.27 0.0M
2023-03-16 10.25 10.25 10.24 10.25 0.0M
2023-03-14 10.24 10.24 10.24 10.24 0.0M
2023-03-10 10.20 10.23 10.20 10.23 0.0M
2023-03-09 10.21 10.21 10.21 10.21 0.0M
2023-03-07 10.25 10.25 10.25 10.25 0.0M
2023-03-02 10.22 10.22 10.21 10.21 0.0M
2023-03-01 10.23 10.25 10.23 10.25 0.0M
2023-02-28 10.23 10.23 10.20 10.21 0.0M
2023-02-27 10.22 10.23 10.20 10.20 0.0M
2023-02-23 10.18 10.20 10.18 10.20 0.0M
2023-02-17 10.18 10.18 10.18 10.18 0.0M
2023-02-15 10.18 10.18 10.18 10.18 0.0M
2023-02-13 10.18 10.18 10.18 10.18 0.0M
2023-02-10 10.18 10.18 10.18 10.18 0.0M
2023-02-09 10.18 10.18 10.18 10.18 0.0M
2023-02-08 10.21 10.21 10.20 10.21 0.0M
2023-02-07 10.19 10.20 10.19 10.20 0.0M
2023-02-06 10.19 10.19 10.19 10.19 0.0M
2023-02-03 10.19 10.19 10.19 10.19 0.0M
2023-02-02 10.19 10.20 10.19 10.20 0.0M
2023-02-01 10.19 10.20 10.19 10.20 0.0M
2023-01-31 10.19 10.19 10.19 10.19 0.0M
2023-01-30 10.19 10.19 10.18 10.19 0.0M
2023-01-27 10.19 10.19 10.19 10.19 0.0M
2023-01-26 10.18 10.19 10.18 10.18 0.0M
2023-01-25 10.17 10.17 10.17 10.17 0.0M
2023-01-23 10.17 10.17 10.17 10.17 0.0M
2023-01-19 10.17 10.17 10.17 10.17 0.0M
2023-01-18 10.65 10.65 10.16 10.17 0.0M
2023-01-17 10.16 10.17 10.16 10.17 0.0M
2023-01-13 10.17 10.17 10.17 10.17 0.0M
2023-01-12 10.15 10.16 10.15 10.16 0.0M
2023-01-11 10.15 10.15 10.13 10.14 0.0M
2023-01-10 10.16 10.16 10.13 10.13 0.0M
2023-01-09 10.16 10.16 10.13 10.13 0.0M
2023-01-06 10.12 10.12 10.12 10.12 0.0M
2023-01-05 10.14 10.14 10.14 10.14 0.0M
2023-01-04 10.12 10.13 10.12 10.13 0.0M