Dark

IKTSY
INTERTEK GROUP UNSP/ADR
stock OTC ADR

EOD

Jun 25, 2025

64.83USD-0.525%(-0.34)2,201

Pre-market

0.00USD-100.000%(-65.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	63.9860	64.8280	63.9860	64.8280	-0.525%	2,201	0.000%
2025-06-24	65.0900	65.7900	64.0600	65.1700	+1.337%	1,586	-0.525%
2025-06-23	63.2050	64.3100	62.9500	64.3100	+1.724%	3,393	+0.805%
2025-06-20	63.5900	63.5900	62.5720	63.2200	-2.045%	2,572	+2.543%
2025-06-18	64.5400	64.5400	64.5400	64.5400	-0.247%	1,134	+0.446%
2025-06-17	64.0600	64.7000	64.0600	64.7000	+0.232%	1,629	+0.198%
2025-06-16	65.0000	65.8800	64.5500	64.5500	-0.370%	6,154	+0.431%
2025-06-13	65.4100	65.4100	64.5000	64.7900	-0.933%	71,821	+0.059%
2025-06-12	66.6700	66.6700	65.3500	65.4000	-0.608%	8,644	-0.875%
2025-06-11	65.6800	66.1880	65.6800	65.8000	+0.527%	56,433	-1.477%
2025-06-10	65.2300	65.5900	65.0700	65.4550	+0.484%	11,270	-0.958%
2025-06-09	64.2100	65.3800	63.9100	65.1400	+1.102%	22,314	-0.479%
2025-06-06	63.9000	64.4300	63.9000	64.4300	-0.096%	4,512	+0.618%
2025-06-05	64.7900	64.9900	64.4920	64.4920	-0.782%	1,229	+0.521%
2025-06-04	64.8000	65.0000	64.6500	65.0000	+1.945%	14,508	-0.265%
2025-06-03	64.1900	64.4550	63.7600	63.7600	-1.389%	4,897	+1.675%
2025-06-02	63.9100	64.6580	63.9100	64.6580	+0.229%	1,410	+0.263%
2025-05-30	65.3600	65.3600	64.5100	64.5100	-0.967%	7,447	+0.493%
2025-05-29	65.1700	65.1700	65.1150	65.1400	+0.556%	1,134	-0.479%
2025-05-28	64.8900	64.9900	64.7800	64.7800	-0.323%	1,386	+0.074%
2025-05-27	66.0300	66.0300	64.9900	64.9900	+1.004%	2,444	-0.249%
2025-05-23	64.2000	64.4500	64.2000	64.3440	+0.616%	5,422	+0.752%
2025-05-22	64.0100	64.4100	63.9500	63.9500	-3.223%	44,199	+1.373%
2025-05-21	66.9900	66.9900	66.0800	66.0800	-1.063%	31,283	-1.895%
2025-05-20	66.8400	67.2600	66.7900	66.7900	+0.724%	5,522	-2.938%
2025-05-19	66.3600	66.4500	65.9550	66.3100	-1.402%	17,941	-2.235%
2025-05-16	67.2530	67.2530	67.2530	67.2530	-0.506%	936	-3.606%
2025-05-15	68.0000	68.0000	67.4250	67.5950	+2.231%	1,399	-4.093%
2025-05-14	66.0100	66.1200	66.0100	66.1200	-0.407%	2,746	-1.954%
2025-05-13	65.4300	66.3900	65.4300	66.3900	+2.930%	2,079	-2.353%
2025-05-12	64.3500	64.6800	64.3500	64.5000	+1.447%	2,031	+0.509%
2025-05-09	64.2900	65.3800	63.2400	63.5800	+0.039%	2,952	+1.963%
2025-05-08	63.5200	64.3820	62.9840	63.5550	+1.688%	24,048	+2.003%
2025-05-07	62.5000	64.1100	62.5000	62.5000	-3.905%	2,472	+3.725%
2025-05-06	63.5950	65.0400	62.4226	65.0400	+1.641%	1,363	-0.326%
2025-05-05	63.4900	63.9900	63.4900	63.9900	+0.518%	1,704	+1.310%
2025-05-02	62.5450	63.6600	61.9300	63.6600	+3.529%	1,324	+1.835%
2025-05-01	62.4530	63.4050	61.4300	61.4900	+0.212%	2,640	+5.429%
2025-04-30	60.9000	62.1664	60.9000	61.3600	-2.593%	1,737	+5.652%
2025-04-29	61.9600	62.9936	60.6000	62.9936	+0.368%	7,564	+2.912%
2025-04-28	61.4450	62.7800	60.7100	62.7624	+1.887%	2,262	+3.291%
2025-04-25	61.0400	62.1650	61.0400	61.6000	0.000%	1,618	+5.240%
2025-04-24	59.9800	61.6000	59.9800	61.6000	+2.190%	2,256	+5.240%
2025-04-23	61.1000	62.8700	60.2800	60.2800	-1.358%	2,063	+7.545%
2025-04-22	60.2400	63.1300	60.0500	61.1100	+1.599%	13,755	+6.084%
2025-04-21	60.2900	60.7500	59.7600	60.1484	-1.574%	6,731	+7.780%
2025-04-17	60.6700	61.4710	60.5350	61.1100	+2.208%	5,244	+6.084%
2025-04-16	61.6200	61.8500	59.7900	59.7900	-1.645%	5,016	+8.426%
2025-04-15	59.2100	62.2700	59.2100	60.7900	+2.860%	4,110	+6.643%
2025-04-14	58.7500	59.2100	58.6200	59.1000	+0.604%	7,719	+9.692%
2025-04-11	57.6250	59.2100	56.8200	58.7450	+4.902%	6,291	+10.355%
2025-04-10	55.8900	57.1500	55.7500	56.0000	+3.960%	84,541	+15.764%
2025-04-09	52.4700	55.0300	51.9600	53.8668	-2.406%	9,556	+20.349%
2025-04-08	56.6000	56.6200	54.4700	55.1950	+0.464%	11,329	+17.453%
2025-04-07	57.0400	58.1900	53.7300	54.9400	-6.929%	7,618	+17.998%
2025-04-04	60.4200	61.9300	59.0300	59.0300	-8.537%	9,383	+9.822%
2025-04-03	65.2700	65.2700	64.5400	64.5400	-1.608%	1,268	+0.446%
2025-04-02	65.2100	65.5950	65.2100	65.5950	-0.099%	2,085	-1.169%
2025-04-01	65.5900	66.4100	64.7600	65.6600	+0.484%	3,909	-1.267%
2025-03-31	66.1620	66.1620	65.1387	65.3435	+1.308%	1,311	-0.789%
2025-03-28	65.3300	65.3300	64.5000	64.5000	-0.046%	9,700	+0.509%
2025-03-27	64.5300	64.5300	64.5300	64.5300	-0.539%	670	+0.462%
2025-03-26	65.0200	65.0200	64.8800	64.8800	+1.280%	13,058	-0.080%
2025-03-25	65.4285	66.7100	64.0600	64.0600	-1.027%	1,486	+1.199%
2025-03-24	64.7250	64.7250	64.7250	64.7250	+0.364%	751	+0.159%
2025-03-21	65.3800	65.3800	64.4900	64.4900	-0.108%	4,278	+0.524%
2025-03-20	64.5550	64.5600	64.5550	64.5600	+0.569%	1,005	+0.415%
2025-03-19	63.9800	64.1950	63.9800	64.1950	-0.473%	1,162	+0.986%
2025-03-18	63.8500	64.9600	63.4980	64.5000	-0.046%	15,228	+0.509%
2025-03-17	64.6900	65.4615	64.5300	64.5300	+0.405%	2,093	+0.462%
2025-03-14	63.9100	64.2700	63.9100	64.2700	+0.383%	718	+0.868%
2025-03-13	64.2900	64.3400	64.0250	64.0250	-1.424%	69,144	+1.254%
2025-03-11	65.6000	65.6000	64.9500	64.9500	-3.991%	27,767	-0.188%
2025-03-10	68.6400	69.4400	67.5500	67.6500	-1.519%	9,928	-4.171%
2025-03-07	68.4500	69.9700	67.7600	68.6935	+0.250%	1,059	-5.627%
2025-03-06	68.5225	68.5225	68.5225	68.5225	+0.099%	385	-5.392%
2025-03-05	68.5800	68.5800	68.4550	68.4550	-2.130%	28,682	-5.298%
2025-03-04	69.8700	69.9450	69.8700	69.9450	+4.162%	1,017	-7.316%
2025-03-03	67.1500	67.1500	67.1500	67.1500	+4.028%	767	-3.458%
2025-02-28	64.9500	64.9500	64.5500	64.5500	-1.750%	1,515	+0.431%
2025-02-27	65.7000	65.7000	65.7000	65.7000	-1.381%	14,096	-1.327%
2025-02-25	66.5100	66.6200	66.5100	66.6200	-1.914%	1,219	-2.690%
2025-02-24	66.5400	67.9200	66.5000	67.9200	-0.103%	4,417	-4.552%
2025-02-21	67.5300	67.9900	66.2900	67.9900	0.000%	17,415	-4.651%
2025-02-20	67.1200	67.9900	67.1200	67.9900	-0.337%	1,238	-4.651%
2025-02-14	68.2200	68.2200	68.2200	68.2200	+0.324%	1,874	-4.972%
2025-02-13	68.0200	69.0300	66.7100	68.0000	+2.018%	3,517	-4.665%
2025-02-12	66.4200	66.6550	66.4200	66.6550	+0.158%	848	-2.741%
2025-02-11	65.7600	66.5500	65.7600	66.5500	+5.601%	1,812	-2.588%
2025-02-10	63.0000	63.0200	63.0000	63.0200	+1.694%	749	+2.869%
2025-02-07	63.8300	63.8300	61.8900	61.9700	-1.416%	1,070	+4.612%
2025-02-06	63.3300	63.7360	62.8600	62.8600	-2.724%	2,236	+3.131%
2025-02-05	63.9600	64.6200	63.9600	64.6200	+2.669%	1,026	+0.322%
2025-02-04	63.4550	63.4550	62.9400	62.9400	-0.685%	1,173	+3.000%
2025-02-03	62.7700	63.4100	62.6800	63.3740	-2.994%	3,684	+2.294%
2025-01-31	64.4100	65.3300	63.6004	65.3300	+3.098%	1,373	-0.768%
2025-01-30	63.7300	64.2200	63.3670	63.3670	-0.209%	1,252	+2.306%
2025-01-29	63.5000	63.5000	63.5000	63.5000	-2.157%	1,471	+2.091%
2025-01-28	64.0418	64.9000	64.0418	64.9000	+1.359%	1,012	-0.111%
2025-01-27	64.0300	64.0300	64.0300	64.0300	+0.455%	1,607	+1.246%
2025-01-24	62.6200	63.7400	62.6200	63.7400	+2.931%	1,663	+1.707%
2025-01-23	61.9250	61.9250	61.9250	61.9250	+0.658%	1,342	+4.688%
2025-01-22	62.4050	62.4050	61.5100	61.5200	-0.931%	1,649	+5.377%
2025-01-21	62.0100	63.2900	62.0100	62.0980	+2.692%	2,706	+4.396%
2025-01-17	61.0600	61.0600	60.4700	60.4700	-0.239%	1,284	+7.207%
2025-01-16	59.6300	60.7800	59.6300	60.6150	+2.633%	4,071	+6.950%
2025-01-15	59.4650	60.8200	58.2500	59.0600	-0.405%	2,062	+9.766%
2025-01-14	58.2400	59.3000	58.2400	59.3000	-0.168%	5,478	+9.322%
2025-01-13	58.5600	59.6300	58.1400	59.4000	+1.155%	4,620	+9.138%
2025-01-10	58.5500	59.3236	58.5500	58.7220	-1.490%	3,930	+10.398%
2025-01-08	60.0200	60.0250	59.6100	59.6100	-0.898%	1,662	+8.754%
2025-01-07	59.6000	60.6250	59.5900	60.1500	-0.265%	3,542	+7.777%
2025-01-06	59.5900	61.1500	58.4000	60.3100	+2.168%	4,166	+7.491%
2025-01-03	58.2800	59.9000	58.2800	59.0300	+1.061%	3,472	+9.822%
2025-01-02	58.0000	58.9900	57.7900	58.4100	-1.980%	2,612	+10.988%
2024-12-31	59.5550	59.7400	59.5550	59.5900	+1.223%	2,007	+8.790%
2024-12-30	59.1900	59.9600	58.2300	58.8700	-0.916%	1,974	+10.121%
2024-12-27	59.5150	59.5150	59.4140	59.4140	-0.015%	1,740	+9.112%
2024-12-26	59.0950	59.7000	59.0950	59.4230	-1.258%	1,294	+9.096%
2024-12-24	61.2000	61.2000	59.5300	60.1800	+1.262%	1,675	+7.723%
2024-12-23	59.4400	60.7900	58.6960	59.4300	-0.499%	5,527	+9.083%
2024-12-20	57.9500	59.7800	57.9500	59.7283	+1.700%	5,542	+8.538%
2024-12-19	59.9920	60.9800	58.4100	58.7300	-4.875%	2,240	+10.383%
2024-12-18	60.8400	61.9200	59.2900	61.7400	+1.139%	2,701	+5.002%
2024-12-17	61.0450	61.0450	61.0450	61.0450	+0.353%	833	+6.197%
2024-12-16	60.7200	61.2100	60.7200	60.8300	-1.330%	8,709	+6.572%
2024-12-13	63.0200	63.0200	61.6500	61.6500	+0.767%	1,716	+5.155%
2024-12-12	61.6900	63.5900	61.1500	61.1810	-0.769%	2,227	+5.961%
2024-12-10	61.8800	62.2100	61.6550	61.6550	-2.752%	2,063	+5.146%
2024-12-09	62.7430	63.4000	62.7430	63.4000	+2.294%	1,756	+2.252%
2024-12-06	63.1600	63.1600	61.9780	61.9780	-1.622%	2,542	+4.598%
2024-12-05	63.1200	63.5200	63.0000	63.0000	+2.506%	2,226	+2.902%
2024-12-04	60.8500	61.4600	60.8500	61.4600	+1.893%	785	+5.480%
2024-12-03	59.7500	60.5300	59.6200	60.3180	-1.069%	7,755	+7.477%
2024-12-02	59.4800	60.9700	59.4300	60.9700	+0.577%	27,405	+6.328%
2024-11-29	60.0100	60.7000	60.0100	60.6200	-0.834%	99,909	+6.942%
2024-11-27	60.0000	61.1400	59.9200	61.1300	+2.516%	5,182	+6.049%
2024-11-26	59.4800	59.6900	59.1360	59.6300	+5.689%	17,256	+8.717%
2024-11-25	56.6500	57.4500	56.4200	56.4200	+0.588%	10,493	+14.903%
2024-11-22	56.6550	57.2500	56.0900	56.0900	-0.373%	2,735	+15.579%
2024-11-21	56.2800	56.7000	56.2800	56.3000	-1.245%	3,330	+15.147%
2024-11-20	56.9000	57.0100	55.8440	57.0100	-0.463%	2,768	+13.713%
2024-11-19	57.1100	57.7700	57.1100	57.2750	+0.166%	2,077	+13.187%
2024-11-18	56.3500	57.1800	56.3500	57.1800	+0.687%	3,195	+13.375%
2024-11-15	56.0500	56.7900	55.9200	56.7900	-0.470%	4,135	+14.154%
2024-11-14	57.2300	57.6300	56.9650	57.0580	-0.016%	1,929	+13.618%
2024-11-13	56.3600	57.0670	56.3600	57.0670	-0.719%	15,416	+13.600%
2024-11-12	57.8600	57.8600	57.4800	57.4800	-3.114%	3,294	+12.784%
2024-11-11	59.1100	59.3275	59.1100	59.3275	-0.474%	861	+9.271%
2024-11-08	59.5360	59.6100	59.5360	59.6100	+1.364%	1,303	+8.754%
2024-11-07	58.9700	58.9700	58.8080	58.8080	+0.458%	4,197	+10.237%
2024-11-06	58.4600	58.5400	58.4600	58.5400	-5.214%	2,652	+10.741%
2024-11-05	61.4500	61.7600	61.4500	61.7600	+3.105%	2,241	+4.968%
2024-11-04	60.5450	61.2000	59.9000	59.9000	-1.333%	2,039	+8.227%
2024-11-01	61.1500	61.4055	60.7093	60.7093	+1.317%	2,316	+6.784%
2024-10-31	60.4100	60.4100	59.8000	59.9200	-2.107%	2,507	+8.191%
2024-10-30	61.6600	61.6700	61.2100	61.2100	-1.115%	1,126	+5.911%
2024-10-29	62.2600	62.2600	61.9000	61.9000	-0.960%	4,018	+4.730%
2024-10-28	62.3925	62.5950	62.1050	62.5000	-0.112%	1,196	+3.725%
2024-10-25	62.5700	62.5700	62.5700	62.5700	-0.284%	573	+3.609%
2024-10-24	62.6000	62.7480	62.6000	62.7480	+0.102%	684	+3.315%
2024-10-23	62.9295	62.9295	62.6840	62.6840	-1.780%	638	+3.420%
2024-10-22	63.3500	63.8950	63.3500	63.8200	-0.234%	3,213	+1.579%
2024-10-21	63.9700	63.9700	63.9700	63.9700	-4.579%	460	+1.341%
2024-10-18	67.0350	67.0400	67.0350	67.0400	+0.134%	344	-3.300%
2024-10-17	66.9500	66.9500	66.9500	66.9500	+1.509%	1,246	-3.170%
2024-10-16	65.9550	65.9550	65.9550	65.9550	-1.161%	293	-1.709%
2024-10-15	66.9340	66.9340	66.4500	66.7300	+0.493%	2,618	-2.850%
2024-10-14	66.1950	66.4025	66.1950	66.4025	+1.595%	851	-2.371%
2024-10-11	65.6700	65.6700	65.3600	65.3600	-1.039%	1,959	-0.814%
2024-10-10	65.7800	66.1800	65.5400	66.0460	-0.503%	1,752	-1.844%
2024-10-08	66.5950	66.5950	66.3800	66.3800	+0.196%	2,226	-2.338%
2024-10-07	66.4900	66.9000	66.2500	66.2500	-1.009%	1,648	-2.146%
2024-10-04	66.3100	66.9250	66.3100	66.9250	-0.417%	1,684	-3.133%
2024-10-03	66.9121	67.2050	66.9121	67.2050	-0.658%	454	-3.537%
2024-10-02	67.6500	67.6500	67.6500	67.6500	-1.125%	263	-4.171%
2024-10-01	68.4200	68.4200	68.4200	68.4200	-0.117%	232	-5.250%
2024-09-30	69.3200	69.3200	68.5000	68.5000	-1.841%	4,560	-5.361%
2024-09-27	69.5500	69.7850	69.5300	69.7850	+0.511%	2,311	-7.103%
2024-09-26	69.4700	69.4700	69.4300	69.4300	+1.195%	1,198	-6.628%
2024-09-25	68.4550	68.6100	68.4550	68.6100	+0.204%	513	-5.512%
2024-09-24	67.6700	68.7200	67.6700	68.4700	+2.164%	2,804	-5.319%
2024-09-23	67.0200	67.0200	67.0200	67.0200	+1.010%	654	-3.271%
2024-09-20	66.3500	66.3500	66.3500	66.3500	-0.495%	226	-2.294%
2024-09-19	66.5800	66.6800	66.5800	66.6800	+0.969%	4,057	-2.777%
2024-09-18	66.8200	67.0000	66.0400	66.0400	-0.841%	27,007	-1.835%
2024-09-17	67.0125	67.0125	66.5800	66.6000	-0.730%	13,125	-2.661%
2024-09-16	67.4000	67.4000	67.0900	67.0900	-0.238%	3,759	-3.372%
2024-09-13	67.2500	67.3500	67.1100	67.2500	+3.128%	15,760	-3.601%
2024-09-11	64.9900	65.2100	64.9900	65.2100	-1.032%	1,815	-0.586%
2024-09-10	65.9220	66.2050	64.4900	65.8900	-0.363%	1,650	-1.612%
2024-09-09	66.1300	66.1300	66.1300	66.1300	+1.364%	526	-1.969%
2024-09-06	65.6400	65.6400	64.7500	65.2400	+0.204%	1,425	-0.632%
2024-09-05	65.1075	65.1075	65.1075	65.1075	+0.304%	469	-0.429%
2024-09-04	65.4500	65.4500	64.9100	64.9100	-1.037%	830	-0.126%
2024-08-30	65.3000	65.5900	64.7970	65.5900	+1.188%	1,714	-1.162%
2024-08-29	64.8200	64.8200	64.8200	64.8200	+1.503%	510	+0.012%
2024-08-27	63.8600	63.8600	63.8600	63.8600	+1.454%	689	+1.516%
2024-08-26	61.5700	62.9450	61.5700	62.9450	+0.048%	582	+2.992%
2024-08-23	62.8950	62.9150	62.8950	62.9150	+0.171%	488	+3.041%
2024-08-22	62.2800	62.8075	62.2800	62.8075	+1.247%	1,121	+3.217%
2024-08-19	61.8700	62.0342	61.8700	62.0342	+1.322%	929	+4.504%
2024-08-16	61.2250	61.2250	61.2250	61.2250	+0.155%	493	+5.885%
2024-08-15	61.3610	61.3900	61.1300	61.1300	+0.991%	1,594	+6.049%
2024-08-13	60.5300	60.5300	60.5300	60.5300	+0.793%	790	+7.101%
2024-08-12	60.0540	60.0540	60.0540	60.0540	+1.700%	712	+7.950%
2024-08-08	58.4640	59.0500	58.4640	59.0500	-0.008%	1,124	+9.785%
2024-08-07	59.0550	59.0550	59.0550	59.0550	+0.605%	1,232	+9.776%
2024-08-06	58.5950	58.7000	58.0900	58.7000	-2.167%	2,530	+10.440%
2024-08-05	59.8732	60.1840	59.8732	60.0000	-4.083%	969	+8.047%
2024-08-02	62.5800	62.5800	62.5540	62.5540	-0.534%	524	+3.635%
2024-08-01	63.2700	63.7200	62.8900	62.8900	-3.187%	1,009	+3.082%
2024-07-31	64.4800	65.0195	64.4800	64.9600	+0.320%	910	-0.203%
2024-07-30	64.6015	64.7528	64.6015	64.7528	+1.853%	1,984	+0.116%
2024-07-29	64.3850	64.3850	63.5750	63.5750	-1.189%	1,700	+1.971%
2024-07-26	64.1100	64.3400	64.0800	64.3400	+2.960%	2,286	+0.758%
2024-07-25	62.1100	62.4900	62.1100	62.4900	+0.945%	2,594	+3.741%
2024-07-24	62.4200	62.4200	61.6600	61.9050	+3.227%	5,290	+4.722%
2024-07-23	60.8475	60.8475	59.9700	59.9700	-1.656%	2,027	+8.101%
2024-07-22	61.1150	61.1150	60.9700	60.9800	+0.727%	1,037	+6.310%
2024-07-19	60.4600	60.5400	60.2915	60.5400	-0.933%	2,965	+7.083%
2024-07-18	60.8600	61.1100	60.4800	61.1100	+0.900%	6,515	+6.084%
2024-07-17	60.6300	60.7400	60.5650	60.5650	-2.236%	3,114	+7.039%
2024-07-16	61.6687	61.9500	61.6687	61.9500	+0.405%	706	+4.646%
2024-07-15	62.1200	62.1600	61.7000	61.7000	+1.048%	1,782	+5.070%
2024-07-09	61.2600	61.2600	61.0600	61.0600	-0.115%	630	+6.171%
2024-07-05	61.1400	61.1400	60.9015	61.1300	+0.493%	2,039	+6.049%
2024-07-03	60.5250	60.8300	60.5250	60.8300	+1.030%	1,010	+6.572%
2024-07-02	60.2100	60.2100	60.2100	60.2100	+0.652%	1,501	+7.670%
2024-07-01	60.7820	60.7820	59.8200	59.8200	-1.725%	2,203	+8.372%
2024-06-28	61.6300	61.6300	60.8700	60.8700	+0.770%	6,014	+6.502%
2024-06-27	59.8500	60.9400	59.8500	60.4050	+1.863%	1,748	+7.322%
2024-06-26	59.5300	59.7500	59.1400	59.3000	-2.611%	18,152	+9.322%
2024-06-25	60.7400	60.9600	60.6500	60.8900	-0.992%	12,742	+6.467%
2024-06-24	61.0900	61.5600	61.0900	61.5000	+1.737%	29,047	+5.411%
2024-06-21	60.3500	60.7900	60.3500	60.4500	-1.112%	31,981	+7.242%
2024-06-20	60.4500	61.1300	60.4500	61.1300	+0.626%	10,010	+6.049%
2024-06-18	60.6680	60.9050	60.6680	60.7500	+1.538%	4,812	+6.713%
2024-06-17	59.9700	59.9700	59.8300	59.8300	-0.033%	1,604	+8.354%
2024-06-14	60.1500	60.2100	59.8500	59.8500	-3.840%	4,671	+8.317%
2024-06-13	62.0600	62.4000	62.0600	62.2400	-0.432%	2,898	+4.158%
2024-06-12	62.0000	62.5100	62.0000	62.5100	+2.593%	971	+3.708%
2024-06-11	60.8500	61.0600	60.8500	60.9300	-1.336%	1,026	+6.398%
2024-06-10	61.4400	61.7780	61.4400	61.7550	+0.300%	1,482	+4.976%
2024-06-07	61.9000	61.9000	61.5700	61.5700	-1.927%	2,348	+5.292%
2024-06-06	63.0000	63.0000	62.7800	62.7800	-0.302%	2,512	+3.262%
2024-06-05	62.9700	63.1600	62.5800	62.9700	+1.043%	2,385	+2.951%
2024-06-04	62.1700	62.3600	61.9900	62.3200	+1.664%	28,640	+4.024%
2024-06-03	61.5060	61.5060	61.2500	61.3000	-1.017%	1,164	+5.755%
2024-05-31	61.6300	61.9300	61.0300	61.9300	-1.307%	3,982	+4.679%
2024-05-30	60.8800	62.7500	60.8800	62.7500	+1.455%	3,976	+3.312%
2024-05-29	62.2300	62.3400	61.8500	61.8500	-4.832%	3,130	+4.815%
2024-05-28	63.9900	64.9900	63.9900	64.9900	+2.914%	2,379	-0.249%
2024-05-24	63.6300	64.2600	63.1500	63.1500	+1.316%	46,268	+2.657%
2024-05-23	63.0900	63.3050	62.3300	62.3300	-0.399%	3,249	+4.008%
2024-05-22	62.7650	62.7650	62.5800	62.5800	-0.096%	1,118	+3.592%
2024-05-20	62.4450	62.6400	62.3925	62.6400	-0.635%	2,061	+3.493%
2024-05-17	62.6700	63.0400	62.4000	63.0400	+0.252%	3,929	+2.836%
2024-05-16	62.9950	63.4300	62.8815	62.8815	+1.462%	1,135	+3.096%
2024-05-15	61.9400	62.0000	61.9400	61.9752	+0.293%	3,862	+4.603%
2024-05-14	61.8800	61.9000	61.7939	61.7939	-0.268%	1,499	+4.910%
2024-05-13	61.9600	61.9600	61.9600	61.9600	-1.070%	879	+4.629%
2024-05-10	62.4800	62.6300	62.4800	62.6300	-2.155%	2,586	+3.510%
2024-05-09	64.0097	64.0097	64.0097	64.0097	+1.265%	603	+1.278%
2024-05-08	63.0150	63.3450	63.0150	63.2100	+0.461%	3,545	+2.560%
2024-05-07	62.9200	62.9200	62.9200	62.9200	+1.345%	966	+3.032%
2024-05-03	62.3000	62.3000	62.0847	62.0847	+0.315%	1,685	+4.419%
2024-05-02	61.3400	61.8900	61.3400	61.8900	-0.135%	53,633	+4.747%
2024-04-30	62.0100	62.0100	61.9735	61.9735	+0.002%	614	+4.606%
2024-04-29	62.0350	62.0350	61.9720	61.9720	+0.230%	1,655	+4.609%
2024-04-26	61.6650	61.8300	61.6100	61.8300	+0.266%	1,591	+4.849%
2024-04-25	61.3460	61.6660	61.3460	61.6660	+0.237%	5,256	+5.128%
2024-04-24	61.8400	61.8400	61.3000	61.5200	-1.085%	2,517	+5.377%
2024-04-23	62.2500	62.2500	62.1945	62.1945	+0.590%	2,398	+4.234%
2024-04-22	60.8700	61.8300	60.8700	61.8300	+1.728%	2,520	+4.849%
2024-04-19	60.5810	60.7800	60.5000	60.7800	+1.351%	107,426	+6.660%
2024-04-18	60.2600	60.4325	59.9700	59.9700	-0.465%	87,619	+8.101%
2024-04-17	60.5700	60.5700	60.1850	60.2500	+0.433%	4,161	+7.598%
2024-04-16	59.8980	60.5300	59.8980	59.9900	-1.478%	1,910	+8.065%
2024-04-15	60.8440	60.8900	60.4500	60.8900	+2.233%	2,882	+6.467%
2024-04-12	59.6640	59.7000	59.5600	59.5600	-1.878%	2,932	+8.845%
2024-04-11	60.4000	60.8425	60.2500	60.7000	-1.697%	84,937	+6.801%
2024-04-10	61.4270	61.7480	60.6800	61.7480	+0.469%	1,309	+4.988%
2024-04-09	61.7615	61.7615	61.4600	61.4600	+0.255%	898	+5.480%
2024-04-08	61.1900	61.3034	60.8900	61.3034	+0.366%	4,846	+5.749%
2024-04-05	61.0550	62.1400	61.0450	61.0800	-2.257%	3,818	+6.136%
2024-04-04	62.6900	62.7950	62.4905	62.4905	+0.851%	2,090	+3.741%
2024-04-03	61.9635	61.9635	61.9635	61.9635	-0.388%	49,650	+4.623%
2024-04-02	62.3550	62.4600	62.2050	62.2050	-0.116%	1,503	+4.217%
2024-04-01	62.2770	62.2770	62.2770	62.2770	-1.781%	730	+4.096%
2024-03-28	63.7740	63.7740	62.9617	63.4065	+0.185%	2,438	+2.242%
2024-03-27	63.4600	63.4600	63.2755	63.2893	+0.649%	1,451	+2.431%
2024-03-26	62.8380	62.9200	62.8380	62.8810	+0.289%	1,012	+3.096%
2024-03-25	62.4550	62.7000	62.4550	62.7000	+0.320%	1,520	+3.394%
2024-03-22	61.8300	62.5000	61.6900	62.5000	+0.953%	2,287	+3.725%
2024-03-21	62.2500	62.5200	61.9100	61.9100	-1.085%	1,477	+4.713%
2024-03-20	62.5890	62.5890	62.5890	62.5890	+0.306%	651	+3.577%
2024-03-19	62.0600	62.4400	61.6090	62.3980	+1.033%	1,968	+3.894%
2024-03-18	62.6700	62.8400	61.7600	61.7600	-0.471%	3,400	+4.968%
2024-03-15	62.7000	62.7000	61.7545	62.0520	-1.956%	1,859	+4.474%
2024-03-14	63.5000	63.5000	63.2650	63.2900	-1.815%	4,048	+2.430%
2024-03-13	64.4860	64.4860	64.4600	64.4600	-0.552%	2,279	+0.571%
2024-03-12	64.1700	64.8180	64.1700	64.8180	+0.923%	1,104	+0.015%
2024-03-11	63.7800	64.2250	63.7800	64.2250	-0.138%	1,456	+0.939%
2024-03-08	64.4300	64.4300	64.3140	64.3140	+1.154%	1,241	+0.799%
2024-03-07	63.9200	64.1750	63.5800	63.5800	-0.360%	2,128	+1.963%
2024-03-06	63.3806	63.8100	63.3806	63.8100	+2.919%	1,181	+1.595%
2024-03-05	62.2000	62.2000	62.0000	62.0000	+3.489%	1,414	+4.561%
2024-03-04	58.1800	59.9100	58.1800	59.9100	+0.571%	3,793	+8.209%
2024-03-01	58.9700	59.5700	58.4400	59.5700	-0.184%	33,319	+8.827%
2024-02-29	59.4200	59.8600	59.4200	59.6800	+1.795%	57,324	+8.626%
2024-02-28	58.5950	59.2600	58.1800	58.6275	-0.105%	5,338	+10.576%
2024-02-27	58.7800	59.5100	58.6892	58.6892	-0.380%	1,393	+10.460%
2024-02-26	59.2700	59.2700	58.9130	58.9130	-0.485%	4,118	+10.040%
2024-02-23	59.4650	59.8100	59.0400	59.2000	+1.387%	10,175	+9.507%
2024-02-22	58.5000	58.8065	58.3700	58.3900	+2.981%	2,111	+11.026%
2024-02-21	56.8840	56.8840	56.7000	56.7000	-0.418%	1,658	+14.335%
2024-02-20	57.7200	57.7200	56.9380	56.9380	+1.875%	1,349	+13.857%
2024-02-16	55.3400	56.1700	55.3400	55.8900	+0.648%	6,622	+15.992%
2024-02-15	55.5050	55.5900	55.4795	55.5300	+0.227%	3,313	+16.744%
2024-02-14	55.8143	55.8143	55.4042	55.4042	+1.529%	1,173	+17.009%
2024-02-13	54.6050	55.3100	54.5699	54.5699	-3.549%	2,065	+18.798%
2024-02-12	56.0969	56.7900	55.8900	56.5780	-1.466%	8,703	+14.582%
2024-02-09	56.8550	57.4200	56.6271	57.4200	+2.107%	1,586	+12.901%
2024-02-08	56.0880	56.5300	55.8700	56.2350	+0.740%	4,715	+15.281%
2024-02-07	56.0035	56.0380	55.8220	55.8220	-1.386%	2,945	+16.133%
2024-02-06	56.4615	56.9055	56.4615	56.6067	+0.478%	1,481	+14.524%
2024-02-05	56.4493	56.7600	56.3275	56.3375	-0.173%	3,121	+15.071%
2024-02-02	57.2000	57.2000	56.4350	56.4350	-2.140%	3,245	+14.872%
2024-02-01	57.4140	57.8100	57.1900	57.6694	-0.205%	3,856	+12.413%
2024-01-31	58.1100	58.1100	57.3200	57.7880	-0.674%	1,848	+12.182%
2024-01-30	57.3275	58.1800	56.8700	58.1800	+0.727%	1,994	+11.427%
2024-01-29	57.5050	57.7600	56.8143	57.7600	+1.387%	5,554	+12.237%
2024-01-26	57.0500	57.6660	56.9700	56.9700	+2.007%	6,776	+13.793%
2024-01-25	56.2395	56.2395	55.6200	55.8490	-1.170%	3,728	+16.077%
2024-01-24	56.9300	57.3375	56.5100	56.5100	+1.160%	3,342	+14.720%
2024-01-23	56.2930	56.2930	55.7715	55.8620	+2.124%	3,373	+16.050%
2024-01-22	55.5575	56.2700	54.7000	54.7000	-1.385%	4,251	+18.516%
2024-01-19	55.0334	55.7500	54.7685	55.4680	+0.531%	4,367	+16.875%
2024-01-18	54.9789	55.1750	54.4300	55.1750	+1.611%	2,083	+17.495%
2024-01-17	54.5800	54.5800	53.5000	54.3000	-1.959%	5,124	+19.389%
2024-01-16	55.4050	56.0800	54.8200	55.3850	-1.634%	4,641	+17.050%
2024-01-12	56.4000	56.7100	56.1500	56.3050	+0.437%	28,763	+15.137%
2024-01-11	56.0100	56.0600	55.4400	56.0600	+1.992%	113,145	+15.640%
2024-01-10	54.2820	55.1100	54.2820	54.9650	+1.225%	11,449	+17.944%
2024-01-09	53.4900	54.3000	53.4700	54.3000	-0.110%	67,692	+19.389%
2024-01-08	53.3900	54.3600	53.3900	54.3600	+0.286%	27,486	+19.257%
2024-01-05	53.5500	54.2050	53.5200	54.2050	-1.104%	8,644	+19.598%
2024-01-04	53.8480	54.8100	53.8480	54.8100	+1.915%	10,667	+18.278%
2024-01-03	53.4650	53.7800	53.4650	53.7800	+1.185%	20,373	+20.543%
2024-01-02	53.3419	53.4010	52.9200	53.1500	-2.905%	5,112	+21.972%
2023-12-29	53.1400	55.3700	53.1400	54.7400	+0.519%	2,438	+18.429%
2023-12-28	54.0201	54.4940	54.0201	54.4574	-0.098%	1,933	+19.044%
2023-12-27	54.3860	54.6770	54.3600	54.5110	+1.495%	3,773	+18.926%
2023-12-26	53.1075	54.2000	52.5300	53.7080	-1.430%	4,143	+20.705%
2023-12-22	53.0836	54.8200	53.0836	54.4870	+1.636%	1,982	+18.979%
2023-12-21	53.8300	54.0300	53.5415	53.6100	+0.676%	3,549	+20.925%
2023-12-20	53.7280	54.2300	53.2500	53.2500	+1.265%	2,971	+21.743%
2023-12-19	52.2100	52.6100	52.1000	52.5850	+1.885%	4,913	+23.282%
2023-12-18	51.6655	52.1300	51.5785	51.6120	-0.520%	4,302	+25.606%
2023-12-15	52.0350	52.4800	51.8250	51.8820	-1.418%	2,890	+24.953%
2023-12-14	52.5500	52.8250	52.5500	52.6285	+1.306%	4,026	+23.180%
2023-12-13	51.0309	52.4400	51.0100	51.9500	+1.604%	3,673	+24.789%
2023-12-12	50.7875	51.3060	50.7600	51.1300	+0.610%	3,896	+26.791%
2023-12-11	50.5815	50.8300	50.5815	50.8200	-0.470%	11,267	+27.564%
2023-12-08	50.5900	51.0600	50.5900	51.0600	-0.166%	2,395	+26.964%
2023-12-07	50.6850	51.5612	50.6250	51.1450	+0.640%	3,329	+26.753%
2023-12-06	51.3400	51.6125	50.5200	50.8200	+0.336%	2,755	+27.564%
2023-12-05	50.7400	51.5900	50.3200	50.6500	-0.177%	4,546	+27.992%
2023-12-04	51.8100	51.8100	50.7400	50.7400	-1.418%	4,470	+27.765%

.dark-mode .WJFZXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJFZXZ{ color: #333333; background-color: white; border: 2px solid #333333; }IKTSYINTERTEK GROUP UNSP/ADRstock OTC ADR

IKTSY
INTERTEK GROUP UNSP/ADR
stock OTC ADR