NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Integral Acquisition Corporation 1 (INTE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

10.94

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	10.94	10.94	10.94	10.94	10.94	-
May 17, 2024	10.94	10.94	10.94	10.94	10.94	200
May 16, 2024	10.94	10.94	10.94	10.94	10.94	2,600
May 15, 2024	10.94	10.94	10.94	10.94	10.94	100
May 14, 2024	10.94	10.94	10.94	10.94	10.94	200
May 13, 2024	10.97	10.97	10.97	10.97	10.97	200
May 10, 2024	10.94	10.95	10.94	10.95	10.95	4,500
May 09, 2024	10.90	10.90	10.90	10.90	10.90	55,000
May 08, 2024	10.93	10.93	10.93	10.93	10.93	2,200
May 07, 2024	10.90	10.90	10.90	10.90	10.90	5,000
May 06, 2024	10.90	10.90	10.90	10.90	10.90	100
May 03, 2024	10.89	10.92	10.89	10.92	10.92	4,100
May 02, 2024	10.89	10.89	10.89	10.89	10.89	3,700
May 01, 2024	10.89	10.90	10.89	10.89	10.89	2,500
Apr 30, 2024	10.87	10.87	10.87	10.87	10.87	100
Apr 29, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 26, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 25, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 24, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 23, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 22, 2024	10.89	10.89	10.89	10.89	10.89	100
Apr 19, 2024	10.89	10.90	10.89	10.89	10.89	8,800
Apr 18, 2024	10.87	10.88	10.87	10.88	10.88	11,400
Apr 17, 2024	10.85	10.85	10.85	10.85	10.85	200
Apr 16, 2024	10.82	10.82	10.82	10.82	10.82	300
Apr 15, 2024	10.82	10.82	10.82	10.82	10.82	200
Apr 12, 2024	10.82	10.82	10.82	10.82	10.82	100
Apr 11, 2024	10.80	10.80	10.80	10.80	10.80	100
Apr 10, 2024	10.81	10.81	10.81	10.81	10.81	100
Apr 09, 2024	10.83	10.83	10.83	10.83	10.83	100
Apr 08, 2024	10.86	10.86	10.86	10.86	10.86	-
Apr 05, 2024	10.86	10.86	10.86	10.86	10.86	-
Apr 04, 2024	10.86	10.86	10.86	10.86	10.86	-
Apr 03, 2024	10.86	10.86	10.86	10.86	10.86	-
Apr 02, 2024	10.86	10.86	10.86	10.86	10.86	-
Apr 01, 2024	10.86	10.86	10.85	10.86	10.86	7,600
Mar 28, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 27, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 26, 2024	10.81	10.81	10.81	10.81	10.81	2,100
Mar 25, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 22, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 21, 2024	10.84	10.84	10.81	10.81	10.81	1,400
Mar 20, 2024	10.79	10.79	10.79	10.79	10.79	-
Mar 19, 2024	10.79	10.79	10.79	10.79	10.79	-
Mar 18, 2024	10.79	10.79	10.79	10.79	10.79	-
Mar 15, 2024	10.79	10.79	10.79	10.79	10.79	-
Mar 14, 2024	10.79	10.79	10.79	10.79	10.79	-
Mar 13, 2024	10.79	10.79	10.79	10.79	10.79	200
Mar 12, 2024	10.82	10.82	10.82	10.82	10.82	-
Mar 11, 2024	10.84	10.84	10.82	10.82	10.82	2,200
Mar 08, 2024	10.83	10.83	10.83	10.83	10.83	-
Mar 07, 2024	10.82	10.83	10.82	10.83	10.83	400
Mar 06, 2024	10.82	10.82	10.82	10.82	10.82	-
Mar 05, 2024	10.82	10.82	10.82	10.82	10.82	-
Mar 04, 2024	10.78	10.83	10.78	10.82	10.82	1,800
Mar 01, 2024	10.82	10.82	10.82	10.82	10.82	5,500
Feb 29, 2024	10.83	10.83	10.82	10.83	10.83	1,900
Feb 28, 2024	10.83	10.84	10.82	10.84	10.84	19,100
Feb 27, 2024	10.84	10.84	10.84	10.84	10.84	1,400
Feb 26, 2024	10.84	10.84	10.84	10.84	10.84	22,600
Feb 23, 2024	10.84	10.84	10.84	10.84	10.84	83,300
Feb 22, 2024	10.83	10.84	10.83	10.84	10.84	1,800
Feb 21, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 20, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 16, 2024	10.84	10.84	10.84	10.84	10.84	7,500
Feb 15, 2024	10.84	10.84	10.84	10.84	10.84	13,900
Feb 14, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 13, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 12, 2024	10.85	10.85	10.84	10.84	10.84	3,100
Feb 09, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 08, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 07, 2024	10.84	10.84	10.84	10.84	10.84	700
Feb 06, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 05, 2024	10.88	10.89	10.84	10.84	10.84	4,000
Feb 02, 2024	10.83	10.83	10.83	10.83	10.83	-
Feb 01, 2024	10.83	10.83	10.83	10.83	10.83	-
Jan 31, 2024	10.83	10.83	10.83	10.83	10.83	-
Jan 30, 2024	10.84	10.84	10.83	10.83	10.83	522,600
Jan 29, 2024	10.85	10.85	10.85	10.85	10.85	800
Jan 26, 2024	10.84	10.84	10.84	10.84	10.84	100
Jan 25, 2024	10.84	10.84	10.84	10.84	10.84	100
Jan 24, 2024	10.84	10.84	10.84	10.84	10.84	1,100
Jan 23, 2024	10.82	10.84	10.82	10.84	10.84	300
Jan 22, 2024	10.82	10.82	10.82	10.82	10.82	-
Jan 19, 2024	10.82	10.83	10.82	10.82	10.82	8,800
Jan 18, 2024	10.87	10.87	10.85	10.86	10.86	300
Jan 17, 2024	10.87	10.87	10.87	10.87	10.87	-
Jan 16, 2024	10.87	10.87	10.87	10.87	10.87	-
Jan 12, 2024	10.87	10.87	10.87	10.87	10.87	-
Jan 11, 2024	10.87	10.87	10.87	10.87	10.87	-
Jan 10, 2024	10.85	10.87	10.85	10.87	10.87	2,300
Jan 09, 2024	10.82	10.82	10.82	10.82	10.82	-
Jan 08, 2024	10.84	10.85	10.80	10.82	10.82	11,100
Jan 05, 2024	10.84	10.84	10.84	10.84	10.84	-
Jan 04, 2024	10.83	10.84	10.83	10.84	10.84	5,500
Jan 03, 2024	10.80	10.80	10.80	10.80	10.80	200
Jan 02, 2024	10.80	10.80	10.80	10.80	10.80	300
Dec 29, 2023	10.80	10.80	10.80	10.80	10.80	-
Dec 28, 2023	10.80	10.80	10.80	10.80	10.80	-
Dec 27, 2023	10.80	10.80	10.80	10.80	10.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,467.21+1.84(+0.01%)

S&P 5005,312.23+4.10(+0.08%)

DOW39,858.60+51.83(+0.13%)

CAD/USD0.7329-0.0012(-0.17%)

CRUDE OIL78.93-0.87(-1.09%)

Bitcoin CAD95,561.69+3,658.33(+3.98%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Integral Acquisition Corporation 1 (INTE)

S&P/TSX
22,467.21
+1.84(+0.01%)

S&P 500
5,312.23
+4.10(+0.08%)

DOW
39,858.60
+51.83(+0.13%)

CAD/USD
0.7329
-0.0012(-0.17%)

CRUDE OIL
78.93
-0.87(-1.09%)

Bitcoin CAD
95,561.69
+3,658.33(+3.98%)