INT Historical Data

INTEGER
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 130.19
-0.47%
$ -- $ 130
Dec 1, 2024 $ 132.2
-0.21%
$ 542,443 $ 525
Nov 30, 2024 $ 132.05
+6.25%
$ 540,878 $ 1,168
Nov 29, 2024 $ 164.57
+1.79%
$ -- $ 3,530
Nov 28, 2024 $ 165.3
-14.28%
$ 677,082 $ 8,793
Nov 27, 2024 $ 193.9
+14.34%
$ 794,376 $ 6,986
Nov 26, 2024 $ 169.87
-13.98%
$ 695,781 $ 9,515
Nov 25, 2024 $ 167.81
+1.10%
$ -- $ 7,434
Nov 24, 2024 $ 166.08
+1.18%
$ 680,284 $ 7,269
Nov 23, 2024 $ 177.77
-0.66%
$ 728,129 $ 6,256
Nov 22, 2024 $ 184.67
-1.10%
$ -- $ 5,545
Nov 21, 2024 $ 186.35
+9.43%
$ 763,293 $ 5,595
Nov 20, 2024 $ 169.55
-1.63%
$ 694,487 $ 5,964
Nov 19, 2024 $ 195.54
-1.94%
$ 798,808 $ 390
Nov 18, 2024 $ 201.35
+21.48%
$ 824,739 $ 4,316
Nov 17, 2024 $ 170.24
-1.00%
$ -- $ 681
Nov 16, 2024 $ 171.03
+26.67%
$ 700,521 $ 684
Nov 15, 2024 $ 135.53
-0.46%
$ 555,124 $ 10,031
Nov 14, 2024 $ 135.73
-25.04%
$ 555,966 $ 9,714
Nov 13, 2024 $ 181.1
-0.19%
$ 741,779 $ 5,955
Nov 12, 2024 $ 181.82
-22.83%
$ 744,725 $ 26,882
Nov 11, 2024 $ 235.84
-15.80%
$ 966,019 $ 22,398
Nov 10, 2024 $ 280.2
-5.02%
$ 1.15 million $ 2,884
Nov 9, 2024 $ 295.84
+7.62%
$ 1.21 million $ 2,963
Nov 8, 2024 $ 274.42
+3.69%
$ 1.12 million $ 1,384
Nov 7, 2024 $ 264.51
-0.22%
$ 1.08 million $ 3,530
Nov 6, 2024 $ 264.95
+9.72%
$ 1.09 million $ 1,347
Nov 5, 2024 $ 241.39
+1.91%
$ 988,737 $ 6,432
Nov 4, 2024 $ 218.84
-0.11%
$ -- $ 219
Nov 3, 2024 $ 219.23
-1.72%
$ 897,963 $ 219
Nov 2, 2024 $ 223.02
-1.21%
$ 913,509 $ 223
Nov 1, 2024 $ 225.85
+0.00%
$ 925,102 $ 4,859
Download