Intraco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000
Sep 25, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	18,700
Sep 24, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	3,300
Sep 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,000
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	19,000
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	24,000
Aug 25, 2025	0.36	0.36	0.35	0.36	0.36	-4.00%	29,000
Aug 22, 2025	0.36	0.38	0.36	0.38	0.38	8.70%	294,200
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	33,000
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	33,000
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	13,000
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	20,000
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	13,700
Aug 12, 2025	0.35	0.35	0.35	0.35	0.35	-	49,500
Aug 11, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	112,000
Aug 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	2,000
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	3,000
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	12,200
Jul 30, 2025	0.35	0.35	0.34	0.35	0.35	-5.48%	70,500
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	100,000
Jul 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	5,000
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	7.58%	10,000
Jul 14, 2025	0.36	0.36	0.33	0.33	0.33	-9.59%	5,000
Jul 11, 2025	0.36	0.37	0.36	0.37	0.37	-2.67%	50,500
Jul 8, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	200
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	6.85%	3,000
Jul 4, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	1,000
Jun 26, 2025	0.37	0.37	0.36	0.36	0.36	-	23,000
Jun 24, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	5,000
Jun 20, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	6,200
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-	4,000
Jun 17, 2025	0.36	0.36	0.36	0.36	0.36	-	20,500
Jun 16, 2025	0.37	0.37	0.36	0.36	0.36	-7.69%	15,000
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	9.86%	3,800
Jun 10, 2025	0.36	0.36	0.36	0.36	0.36	-	9,300
Jun 9, 2025	0.36	0.36	0.36	0.36	0.36	-	7,000
Jun 6, 2025	0.36	0.36	0.36	0.36	0.36	-	24,200
Jun 5, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Jun 4, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	10,900
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	6,100
May 30, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	49,900
May 29, 2025	0.36	0.36	0.34	0.36	0.36	1.41%	86,100
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	1,800
May 23, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	102,700
May 21, 2025	0.39	0.39	0.35	0.35	0.35	-	6,000
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-	9,800
May 15, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	700