Integral Acquisition Corp 1 (INTE)

Overview News Price History Discussions Forecast

Integral Acquisition Corp 1 Stock (INTE) Price History

The historical daily chart and data for Integral Acquisition Corp 1 stock (INTE), show that the latest closing stock price as of June 17, 2024, is $10.96.

Integral Acquisition Corp 1 all-time high stock price is $11.59, occurred on August 08, 2023.
The lowest Integral Acquisition Corp 1 stock price recorded was $0.00 on September 06, 2022. Since then, Integral Acquisition Corp 1's stock price has risen over to $10.96 now.
The 52-week high stock price for INTE is $11.59, representing a 5.75% increase from the current share price, occurred on August 08, 2023.
The 52-week low stock price for INTE is $10.49, indicating a -4.29% decrease from the current share price, occurred on June 20, 2023.
The closing price of Integral Acquisition Corp 1 (INTE) stock in the beginning of 2023 was $9.85. The stock closed the year at $10.11, a gain of over 2.64% for the year.

The table below shows more information about INTE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 17, 2024	$10.96	$10.96	$0.00	2,103.0	-0.05%
Jun 14, 2024	$10.96	$10.95	$0.015	280.0	+0.14%
Jun 11, 2024	$10.95	$10.95	$0.00	2,199.0	+0.09%
Jun 10, 2024	$10.94	$10.94	$0.00	107.0	+0.00%
Jun 06, 2024	$10.94	$10.94	$0.00	102.0	+0.00%
Jun 05, 2024	$10.94	$10.94	$0.00	5,174.0	+0.00%
Jun 04, 2024	$10.94	$10.94	$0.00	129.0	+0.00%

Integral Acquisition Corp 1 Stock (INTE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Integral Acquisition Corp 1 stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integral Acquisition Corp 1 stock price history provides a foundation for understanding how the company's stock has evolved over time.

Integral Acquisition Corp 1 Stock (INTE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Jun, 2024	$10.96	$10.94	$0.025	12,197.0	+0.18%
May, 2024	$10.98	$10.89	$0.09	93,695.0	+0.64%
Apr, 2024	$10.90	$10.80	$0.10	28,994.0	+0.54%
Mar, 2024	$10.84	$10.78	$0.0636	13,522.0	-0.17%
Feb, 2024	$10.89	$10.82	$0.0671	159,251.0	+0.00%
Jan, 2024	$10.87	$10.80	$0.07	667,078.0	+0.28%

Integral Acquisition Corp 1 Stock (INTE) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$10.85	$10.75	$0.10	46,217.0	+0.37%
Nov, 2023	$10.85	$10.72	$0.13	71,738.0	+0.09%
Oct, 2023	$10.75	$10.71	$0.04	729,597.0	-0.00%
Sep, 2023	$11.19	$10.70	$0.4882	493,873.0	+0.94%
Aug, 2023	$11.59	$10.55	$1.04	53,624.0	+0.47%
Jul, 2023	$10.60	$10.51	$0.09	25,253.0	+0.95%
Jun, 2023	$11.05	$10.41	$0.64	24,151.0	+0.77%
May, 2023	$11.05	$10.36	$0.6929	606,992.0	+0.77%
Apr, 2023	$10.37	$10.27	$0.105	1,909,860.0	+0.68%
Mar, 2023	$11.12	$10.20	$0.9199	566,476.0	+0.59%
Feb, 2023	$10.23	$10.18	$0.05	99,619.0	+0.20%
Jan, 2023	$10.65	$10.12	$0.53	92,911.0	+0.79%

Integral Acquisition Corp 1 Stock (INTE) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$10.13	$10.03	$0.10	574,656.0	+0.60%
Nov, 2022	$10.05	$9.99	$0.065	742,928.0	+0.80%
Oct, 2022	$10.01	$9.90	$0.11	30,828.0	+0.71%
Sep, 2022	$9.95	$0.00	$9.95	185,873.0	+0.00%
Aug, 2022	$9.96	$9.89	$0.07	120,534.0	-0.10%
Jul, 2022	$9.94	$9.88	$0.06	426,229.0	+0.30%
Jun, 2022	$9.91	$9.84	$0.07	109,737.0	-0.30%
May, 2022	$9.91	$9.79	$0.12	119,063.0	+0.25%
Apr, 2022	$9.95	$9.86	$0.09	1,013,049.0	-0.15%
Mar, 2022	$9.90	$9.81	$0.09	101,166.0	+1.02%
Feb, 2022	$9.87	$9.75	$0.12	102,794.0	+0.20%
Jan, 2022	$10.49	$9.72	$0.77	115,309.0	+0.00%