S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Intertek Unsp ADR (IKTSY)

OTC

$71.56-$0.03 (-0.04%)

Price as of Jun 03, 2026

N/A
Market Cap
16.67%
1-Year Change
Specialty Business Services
Industry

1 Month
+9.91%

Low Price$65.11

High Price$76.20
3 Months
+33.13%

Low Price$47.38

High Price$76.20
1 Year
+10.09%

Low Price$47.38

High Price$76.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	71.99	72.15	71.41	71.56	-0.69%	7,761
06/02/2026	72.01	72.60	71.90	72.06	-0.04%	4,140
06/01/2026	71.71	72.41	71.70	72.09	-0.91%	4,788
05/29/2026	72.28	72.75	72.28	72.75	+1.32%	3,250
05/29/2026	$1.45 Dividend
05/28/2026	70.87	73.36	70.87	71.81	-1.80%	6,543
05/27/2026	72.75	73.95	72.41	73.12	-1.44%	2,475
05/26/2026	72.65	74.19	72.61	74.19	+3.05%	4,103
05/22/2026	72.51	73.44	71.99	71.99	-1.42%	3,892
05/21/2026	72.06	73.20	71.75	73.03	-0.37%	22,321
05/20/2026	72.33	73.30	72.33	73.30	-0.39%	1,353
05/19/2026	72.67	73.59	71.86	73.59	-0.56%	11,681
05/18/2026	73.64	74.00	72.97	74.00	+0.45%	4,922
05/15/2026	73.48	74.38	72.81	73.67	-0.95%	4,901
05/14/2026	74.64	74.78	74.32	74.37	-0.42%	13,526
05/13/2026	74.83	75.65	74.49	74.69	+6.13%	4,356
05/12/2026	71.92	71.92	70.03	70.38	+4.94%	14,000
05/11/2026	66.92	67.21	66.75	67.06	+1.96%	3,544
05/08/2026	65.62	66.31	65.20	65.78	-1.74%	22,481
05/07/2026	68.80	68.91	66.94	66.94	-1.76%	117,725
05/06/2026	68.71	69.04	67.88	68.15	-0.29%	10,893
05/05/2026	68.13	68.54	67.98	68.35	+7.10%	27,341
05/04/2026	64.16	64.16	63.18	63.82	-0.29%	10,510
05/01/2026	64.35	64.35	64.00	64.00	+1.55%	2,403
04/30/2026	63.25	63.89	63.03	63.03	-1.08%	4,301
04/29/2026	62.88	64.14	62.88	63.72	+4.12%	5,629
04/28/2026	61.58	61.84	61.20	61.20	-2.82%	2,375
04/27/2026	63.71	63.71	62.41	62.97	-1.62%	7,646
04/24/2026	64.76	65.18	63.75	64.01	-0.19%	5,398
04/23/2026	65.50	65.50	63.71	64.13	-2.92%	5,888
04/22/2026	67.65	67.65	65.82	66.06	+2.01%	4,448
04/21/2026	65.65	65.65	64.76	64.76	-0.08%	2,468
04/20/2026	65.27	65.74	64.82	64.82	-2.96%	10,916
04/17/2026	66.29	66.80	65.96	66.80	+5.77%	5,636
04/16/2026	63.96	63.96	63.07	63.15	+8.43%	7,233
04/15/2026	57.57	58.24	57.51	58.24	+1.24%	5,535
04/14/2026	57.37	57.66	57.22	57.53	+12.93%	8,372
04/13/2026	49.86	50.95	49.78	50.94	+1.62%	40,454
04/10/2026	50.64	50.64	49.67	50.13	+0.37%	7,999
04/09/2026	49.75	50.05	49.40	49.94	-0.59%	20,073
04/08/2026	51.27	51.30	50.18	50.23	+3.93%	13,253
04/07/2026	48.19	48.34	47.55	48.33	-0.88%	56,312
04/06/2026	48.69	49.23	48.68	48.76	+0.51%	25,329
04/02/2026	48.02	49.06	48.02	48.52	+0.37%	21,276
04/01/2026	48.67	48.84	48.13	48.34	+0.89%	12,109
03/31/2026	47.35	47.95	46.98	47.91	+2.82%	26,479
03/30/2026	47.01	47.66	46.60	46.60	-1.06%	35,071
03/27/2026	47.36	47.50	46.85	47.10	-1.11%	29,383
03/26/2026	48.30	48.85	47.63	47.63	-2.00%	39,465
03/25/2026	48.71	49.20	48.25	48.60	+2.02%	21,678
03/24/2026	47.83	48.27	47.40	47.64	-1.02%	20,536
03/23/2026	48.41	48.72	47.55	48.13	+3.64%	32,308
03/20/2026	47.26	47.68	46.41	46.43	-1.57%	158,860
03/19/2026	46.43	47.46	46.43	47.17	-0.33%	27,036
03/18/2026	48.18	48.30	47.33	47.33	-2.36%	26,576
03/17/2026	48.61	48.98	48.45	48.48	+1.61%	33,138
03/16/2026	48.15	48.28	47.37	47.71	-1.35%	34,337
03/13/2026	49.36	49.42	48.15	48.36	-3.86%	20,253
03/12/2026	51.14	51.40	50.29	50.30	-1.10%	66,671
03/11/2026	50.41	51.33	49.76	50.86	-0.27%	15,358
03/10/2026	53.01	53.01	51.00	51.00	+0.27%	57,907
03/09/2026	51.13	51.51	50.37	50.86	-4.19%	39,427
03/06/2026	52.63	53.43	52.63	53.09	+0.76%	15,769
03/05/2026	53.30	53.66	52.66	52.68	-0.74%	33,080
03/04/2026	52.72	53.35	52.55	53.08	+2.75%	19,280
03/03/2026	52.34	52.44	50.66	51.65	-18.08%	30,062
03/02/2026	61.94	63.05	61.90	63.05	-0.34%	20,615
02/27/2026	62.94	63.27	62.56	63.27	+0.64%	7,495
02/26/2026	62.69	63.16	62.16	62.87	+0.52%	9,727
02/25/2026	61.84	62.99	61.82	62.54	+1.38%	8,622
02/24/2026	60.58	61.69	60.48	61.69	+2.34%	11,600
02/23/2026	60.77	60.96	59.80	60.28	-0.28%	23,084
02/20/2026	60.88	61.51	60.40	60.45	+0.18%	9,306
02/19/2026	59.87	60.35	59.87	60.34	+0.70%	28,587
02/18/2026	59.89	60.87	59.89	59.92	+0.04%	58,084
02/17/2026	59.76	60.65	59.49	59.89	+0.91%	100,405
02/13/2026	60.65	60.65	59.19	59.35	0.00%	104,109
02/12/2026	59.76	60.61	58.87	59.35	-0.72%	54,569
02/11/2026	59.77	60.29	59.33	59.78	-3.59%	4,496
02/10/2026	60.92	62.06	60.92	62.01	+1.17%	8,888
02/09/2026	60.50	61.30	60.48	61.29	+1.67%	24,918
02/06/2026	60.36	60.36	60.06	60.28	+1.55%	7,058
02/05/2026	59.39	60.22	59.32	59.36	-0.25%	20,009
02/04/2026	60.34	61.30	59.51	59.51	+0.39%	14,567
02/03/2026	59.27	59.72	58.74	59.28	-2.00%	10,039
02/02/2026	60.10	60.77	60.10	60.49	+0.46%	10,789
01/30/2026	60.33	60.36	60.08	60.21	-0.69%	5,076
01/29/2026	61.30	61.30	60.59	60.62	+0.07%	8,199
01/28/2026	61.20	61.46	60.58	60.58	-0.76%	4,804
01/27/2026	61.21	61.24	60.63	61.04	+0.06%	13,189
01/26/2026	61.16	61.73	60.92	61.00	+0.96%	8,457
01/23/2026	60.60	61.26	60.43	60.43	-0.19%	6,864
01/22/2026	60.97	61.43	60.54	60.54	+0.80%	14,345
01/21/2026	60.51	60.96	59.42	60.06	-0.34%	8,656
01/20/2026	60.36	60.40	59.77	60.27	-0.49%	4,899
01/16/2026	60.88	61.29	60.54	60.57	-0.30%	7,418
01/15/2026	60.95	61.84	60.75	60.75	-0.86%	5,827
01/14/2026	60.77	61.30	60.77	61.28	-0.26%	9,501
01/13/2026	62.02	62.09	60.92	61.44	-0.81%	5,089
01/12/2026	61.72	62.32	61.58	61.94	+0.21%	5,405