2m 2m 2m 2m 2m 2m 2m
ICI (INTR)
NASDAQ
$5.45+$0.15 (+2.83%)
Price as of Oct 02, 2026 4:41 PM EDT- $2.3BMarket Cap
- -39.04%1-Year Change
- Banks - RegionalIndustry
ICI (INTR)
$5.45+$0.15 (+2.83%)
- 1 Month-5.19%Low Price$5.04High Price$5.88
- 3 Months-3.46%Low Price$5.04High Price$5.88
- 1 Year-39.04%Low Price$5.04High Price$10.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.35 | 5.40 | 5.12 | 5.30 | -0.75% | 6,477,761 |
09/30/2026 | 5.19 | 5.37 | 5.11 | 5.34 | +4.09% | 8,459,165 |
09/29/2026 | 5.01 | 5.17 | 5.01 | 5.13 | +1.79% | 5,915,292 |
09/28/2026 | 4.99 | 5.10 | 4.97 | 5.04 | -1.37% | 6,703,831 |
09/25/2026 | 5.06 | 5.21 | 5.03 | 5.11 | +0.99% | 3,619,312 |
09/24/2026 | 5.20 | 5.25 | 5.02 | 5.06 | -3.44% | 4,892,552 |
09/23/2026 | 5.57 | 5.63 | 5.22 | 5.24 | -5.42% | 3,780,825 |
09/22/2026 | 5.52 | 5.55 | 5.39 | 5.54 | -0.54% | 2,842,875 |
09/21/2026 | 5.47 | 5.62 | 5.42 | 5.57 | +4.11% | 3,311,902 |
09/18/2026 | 5.38 | 5.41 | 5.32 | 5.35 | -1.83% | 3,783,154 |
09/17/2026 | 5.45 | 5.52 | 5.31 | 5.45 | 0.00% | 2,555,597 |
09/16/2026 | 5.40 | 5.46 | 5.32 | 5.45 | +0.18% | 3,581,385 |
09/15/2026 | 5.51 | 5.57 | 5.39 | 5.44 | -2.51% | 4,210,151 |
09/14/2026 | 5.49 | 5.61 | 5.43 | 5.58 | -2.28% | 3,911,453 |
09/11/2026 | 5.78 | 5.81 | 5.64 | 5.71 | -1.21% | 3,501,513 |
09/10/2026 | 5.46 | 5.80 | 5.44 | 5.78 | +5.47% | 7,871,191 |
09/09/2026 | 5.52 | 5.60 | 5.46 | 5.48 | -2.49% | 3,906,022 |
09/08/2026 | 5.78 | 5.82 | 5.61 | 5.62 | -0.71% | 6,340,790 |
09/04/2026 | 5.71 | 5.80 | 5.64 | 5.66 | -2.41% | 3,597,853 |
09/03/2026 | 6.03 | 6.08 | 5.73 | 5.80 | -1.36% | 4,264,495 |
09/02/2026 | 5.72 | 5.95 | 5.69 | 5.88 | +5.19% | 3,218,443 |
09/01/2026 | 5.42 | 5.84 | 5.39 | 5.59 | +3.33% | 3,254,430 |
08/31/2026 | 5.45 | 5.50 | 5.32 | 5.41 | +0.56% | 3,586,427 |
08/28/2026 | 5.38 | 5.42 | 5.24 | 5.38 | 0.00% | 3,086,844 |
08/27/2026 | 5.57 | 5.58 | 5.37 | 5.38 | -2.71% | 2,489,297 |
08/26/2026 | 5.72 | 5.78 | 5.52 | 5.53 | -1.95% | 3,797,210 |
08/25/2026 | 5.53 | 5.66 | 5.42 | 5.64 | +1.44% | 4,442,815 |
08/24/2026 | 5.27 | 5.68 | 5.24 | 5.56 | +3.15% | 4,951,841 |
08/21/2026 | 5.30 | 5.54 | 5.27 | 5.39 | +3.65% | 5,785,500 |
08/20/2026 | 5.30 | 5.37 | 5.20 | 5.20 | -2.26% | 3,215,163 |
08/19/2026 | 5.22 | 5.42 | 5.22 | 5.32 | +4.52% | 6,533,636 |
08/18/2026 | 5.21 | 5.33 | 5.08 | 5.09 | -3.78% | 3,034,819 |
08/17/2026 | 5.26 | 5.30 | 5.14 | 5.29 | +1.93% | 4,877,607 |
08/14/2026 | 5.31 | 5.31 | 5.13 | 5.19 | -0.57% | 4,406,571 |
08/13/2026 | 5.07 | 5.30 | 5.06 | 5.22 | +3.37% | 4,045,735 |
08/12/2026 | 5.21 | 5.26 | 5.04 | 5.05 | -2.88% | 6,367,713 |
08/11/2026 | 5.34 | 5.39 | 5.04 | 5.20 | -2.80% | 11,556,106 |
08/10/2026 | 5.21 | 5.41 | 5.17 | 5.35 | +1.52% | 13,326,947 |
08/07/2026 | 5.81 | 5.86 | 5.22 | 5.27 | -7.87% | 10,938,196 |
08/06/2026 | 5.47 | 5.80 | 5.32 | 5.72 | +0.18% | 7,771,779 |
08/05/2026 | 5.83 | 5.84 | 5.68 | 5.71 | +0.18% | 8,611,182 |
08/05/2026 |
$0.19 Earnings | |||||
08/04/2026 | 5.71 | 5.73 | 5.58 | 5.70 | +1.24% | 3,837,843 |
08/03/2026 | 5.63 | 5.71 | 5.51 | 5.63 | +0.54% | 4,512,784 |
07/31/2026 | 5.63 | 5.72 | 5.52 | 5.60 | -0.71% | 2,332,661 |
07/30/2026 | 5.47 | 5.65 | 5.45 | 5.64 | +4.25% | 4,475,578 |
07/29/2026 | 5.51 | 5.55 | 5.39 | 5.41 | -3.22% | 2,731,174 |
07/28/2026 | 5.57 | 5.67 | 5.50 | 5.59 | +0.54% | 2,150,139 |
07/27/2026 | 5.38 | 5.58 | 5.38 | 5.56 | +5.10% | 3,038,165 |
07/24/2026 | 5.45 | 5.52 | 5.28 | 5.29 | -3.11% | 3,105,594 |
07/23/2026 | 5.58 | 5.60 | 5.38 | 5.46 | -4.04% | 4,235,363 |
07/22/2026 | 5.61 | 5.71 | 5.45 | 5.69 | +1.97% | 5,246,217 |
07/21/2026 | 5.61 | 5.66 | 5.51 | 5.58 | -0.71% | 4,449,775 |
07/20/2026 | 5.41 | 5.64 | 5.39 | 5.62 | +4.66% | 5,317,077 |
07/17/2026 | 5.43 | 5.48 | 5.35 | 5.37 | -3.07% | 4,485,661 |
07/16/2026 | 5.56 | 5.57 | 5.41 | 5.54 | -1.42% | 4,281,264 |
07/15/2026 | 5.68 | 5.72 | 5.60 | 5.62 | -1.40% | 5,087,650 |
07/14/2026 | 5.71 | 5.81 | 5.61 | 5.70 | +0.88% | 5,037,684 |
07/13/2026 | 5.76 | 5.79 | 5.60 | 5.65 | -2.92% | 3,977,325 |
07/10/2026 | 5.88 | 5.93 | 5.78 | 5.82 | +1.93% | 4,208,750 |
07/09/2026 | 5.56 | 5.76 | 5.53 | 5.71 | +2.51% | 3,071,326 |
07/08/2026 | 5.47 | 5.58 | 5.46 | 5.57 | -0.36% | 3,322,075 |
07/07/2026 | 5.66 | 5.84 | 5.51 | 5.59 | -1.76% | 4,834,048 |
07/06/2026 | 5.49 | 5.71 | 5.42 | 5.69 | +4.02% | 7,101,461 |
07/02/2026 | 5.60 | 5.68 | 5.44 | 5.47 | -0.36% | 5,082,467 |
07/01/2026 | 5.39 | 5.72 | 5.33 | 5.49 | +1.10% | 8,077,097 |
06/30/2026 | 5.32 | 5.44 | 5.22 | 5.43 | +0.93% | 5,421,513 |
06/29/2026 | 5.42 | 5.48 | 5.31 | 5.38 | -1.10% | 3,840,028 |
06/26/2026 | 5.21 | 5.45 | 5.19 | 5.44 | +3.82% | 7,557,467 |
06/25/2026 | 5.37 | 5.38 | 5.20 | 5.24 | -0.76% | 7,081,097 |
06/24/2026 | 5.33 | 5.41 | 5.25 | 5.28 | -0.94% | 3,350,224 |
06/23/2026 | 5.25 | 5.34 | 5.16 | 5.33 | -1.11% | 7,264,984 |
06/22/2026 | 5.52 | 5.60 | 5.36 | 5.39 | -0.92% | 5,442,358 |
06/18/2026 | 5.59 | 5.62 | 5.42 | 5.44 | -2.16% | 3,976,671 |
06/17/2026 | 5.82 | 5.94 | 5.55 | 5.56 | -3.64% | 6,019,951 |
06/16/2026 | 5.77 | 5.89 | 5.71 | 5.77 | -0.86% | 4,828,171 |
06/15/2026 | 5.98 | 6.10 | 5.80 | 5.82 | +0.87% | 4,850,195 |
06/12/2026 | 5.80 | 5.93 | 5.76 | 5.77 | +1.05% | 2,223,909 |
06/11/2026 | 5.55 | 5.75 | 5.45 | 5.71 | +2.70% | 3,939,647 |
06/10/2026 | 5.61 | 5.73 | 5.55 | 5.56 | -1.94% | 5,523,756 |
06/09/2026 | 5.59 | 5.72 | 5.51 | 5.67 | +1.80% | 5,313,563 |
06/08/2026 | 5.66 | 5.70 | 5.53 | 5.57 | -1.76% | 4,983,448 |
06/05/2026 | 5.73 | 5.85 | 5.66 | 5.67 | -1.56% | 2,620,119 |
06/04/2026 | 5.86 | 5.94 | 5.70 | 5.76 | -0.69% | 3,009,817 |
06/03/2026 | 5.87 | 5.96 | 5.65 | 5.80 | -3.33% | 6,916,458 |
06/02/2026 | 6.11 | 6.12 | 5.89 | 6.00 | -2.76% | 8,005,608 |
06/01/2026 | 6.10 | 6.34 | 6.08 | 6.17 | 0.00% | 8,866,450 |
05/29/2026 | 6.29 | 6.30 | 6.00 | 6.17 | -2.68% | 16,562,930 |
05/28/2026 | 6.34 | 6.55 | 6.31 | 6.34 | -1.09% | 7,103,245 |
05/27/2026 | 6.30 | 6.51 | 6.26 | 6.41 | +1.10% | 12,056,210 |
05/26/2026 | 6.34 | 6.35 | 6.12 | 6.34 | +2.92% | 8,573,311 |
05/22/2026 | 6.39 | 6.40 | 6.14 | 6.16 | -3.75% | 6,910,069 |
05/21/2026 | 6.08 | 6.54 | 6.07 | 6.40 | +3.56% | 8,401,796 |
05/20/2026 | 5.91 | 6.19 | 5.90 | 6.18 | +7.11% | 7,101,734 |
05/19/2026 | 5.67 | 5.91 | 5.67 | 5.77 | -0.86% | 8,784,185 |
05/18/2026 | 5.75 | 5.85 | 5.64 | 5.82 | -0.51% | 9,045,233 |
05/15/2026 | 5.83 | 5.94 | 5.76 | 5.85 | -3.47% | 6,563,974 |
05/14/2026 | 6.16 | 6.22 | 5.97 | 6.06 | -1.30% | 10,042,733 |
05/13/2026 | 6.36 | 6.39 | 6.05 | 6.14 | -4.06% | 10,890,382 |
05/12/2026 | 6.09 | 6.46 | 6.01 | 6.40 | +6.67% | 15,534,257 |