Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Integral Acquisition Corporation 1 (INTE)
Integral Acquisition Corporation 1 (INTE) Historical

INTE Integral Acquisition Corporation 1

11.03

0.01 (0.09%)

Jul 18 2024 - Closed

Delayed by 15 minutes

INTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	11.03	0.01	0.09%	11.0298	11.03	11.02	1,090
Jul 17 2024	11.02	0.00	0.00%	11.02	11.02	11.02	71
Jul 16 2024	11.02	0.01	0.09%	11.02	11.02	11.02	3,027
Jul 15 2024	11.01	0.00	0.00%	11.01	11.01	11.01	10,000
Jul 12 2024	11.01	0.00	0.00%	11.01	11.01	11.01	17
Jul 11 2024	11.01	0.02	0.18%	11.00	11.01	11.00	5,300
Jul 10 2024	10.99	0.00	0.00%	11.00	11.00	10.99	1,675
Jul 09 2024	10.99	-0.01	-0.09%	10.98	11.00	10.98	4,021
Jul 08 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Jul 05 2024	11.00	0.00	0.00%	10.98	11.00	10.98	2
Jul 03 2024	11.00	0.02	0.18%	10.98	11.00	10.98	2
Jul 02 2024	10.98	0.00	0.00%	10.98	10.98	10.98	6
Jul 01 2024	10.98	0.00	0.00%	10.98	10.98	10.98	10
Jun 28 2024	10.98	0.02	0.18%	10.96	10.98	10.96	1,230
Jun 27 2024	10.96	0.00	0.00%	10.96	10.96	10.96	21
Jun 26 2024	10.96	0.00	0.00%	10.96	10.96	10.96	223
Jun 25 2024	10.96	0.00	0.00%	10.98	10.98	10.96	2
Jun 24 2024	10.96	0.00	0.00%	10.96	10.96	10.96	1,131
Jun 21 2024	10.96	0.00	0.00%	10.99	10.99	10.96	13
Jun 20 2024	10.96	0.00	0.00%	10.96	10.96	10.96	2
Jun 18 2024	10.96	0.00	0.00%	10.96	10.96	10.96	0
Jun 17 2024	10.96	-0.01	-0.05%	10.98	10.98	10.96	2,103
Jun 14 2024	10.965	0.02	0.14%	10.95	10.965	10.95	280
Jun 13 2024	10.95	0.00	0.00%	10.94	10.95	10.94	2
Jun 12 2024	10.95	0.00	0.00%	10.95	10.95	10.95	5
Jun 11 2024	10.95	0.01	0.09%	10.95	10.95	10.95	2,199
Jun 10 2024	10.94	0.00	0.00%	10.94	10.94	10.94	107
Jun 07 2024	10.94	0.00	0.00%	10.95	10.95	10.94	103
Jun 06 2024	10.94	0.00	0.00%	10.97	10.97	10.94	102
Jun 05 2024	10.94	0.00	0.00%	10.94	10.94	10.94	5,174
Jun 04 2024	10.94	0.00	0.00%	10.93	10.94	10.93	129
Jun 03 2024	10.94	0.00	0.00%	10.94	10.94	10.94	2
May 31 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 30 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 29 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 28 2024	10.94	0.00	0.00%	10.95	10.95	10.94	1
May 24 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 23 2024	10.94	0.00	0.00%	10.94	10.94	10.94	1
May 22 2024	10.94	0.00	0.00%	10.98	10.98	10.94	13,299
May 21 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 20 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
May 17 2024	10.94	0.00	0.00%	10.94	10.94	10.94	195
May 16 2024	10.94	0.00	0.02%	10.94	10.94	10.94	2,625
May 15 2024	10.9379	0.00	0.00%	10.9379	10.9379	10.9379	10
May 14 2024	10.9379	-0.03	-0.29%	10.9379	10.9379	10.9379	200
May 13 2024	10.97	0.02	0.18%	10.97	10.97	10.97	206
May 10 2024	10.95	0.05	0.46%	10.90	10.95	10.90	4,535
May 09 2024	10.90	-0.03	-0.27%	10.90	10.90	10.90	55,000
May 08 2024	10.93	0.03	0.28%	10.90	10.93	10.90	2,222
May 07 2024	10.90	0.00	0.00%	10.90	10.90	10.90	4,960
May 06 2024	10.90	-0.02	-0.18%	10.92	10.92	10.90	121
May 03 2024	10.92	0.03	0.28%	10.89	10.92	10.89	4,124
May 02 2024	10.89	0.00	0.00%	10.89	10.89	10.89	3,699
May 01 2024	10.89	0.02	0.18%	10.89	10.90	10.89	2,409
Apr 30 2024	10.87	-0.02	-0.18%	10.95	10.95	10.87	117
Apr 29 2024	10.89	0.00	0.00%	10.90	10.90	10.89	100
Apr 26 2024	10.89	0.00	0.00%	10.89	10.89	10.89	0
Apr 25 2024	10.89	0.00	0.00%	10.89	10.89	10.89	1
Apr 24 2024	10.89	0.00	0.00%	10.89	10.89	10.89	0
Apr 23 2024	10.89	0.00	0.00%	10.89	10.89	10.89	0
Apr 22 2024	10.89	0.00	0.00%	10.89	10.89	10.89	100

Integral Acquisition Cor...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions