Intertek Group (IKTSY)
OTC: IKTSY
· Real-Time Price · USD
65.02
0.10 (0.16%)
At close: Sep 09, 2025, 3:56 PM
IKTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.55 | 65.02 | 64.40 | 65.02 | 65.02 | 0.15% | 1,849 |
| Sep 8, 2025 | 64.78 | 64.99 | 64.52 | 64.92 | 64.92 | 0.39% | 3,500 |
| Sep 5, 2025 | 64.75 | 65.66 | 63.32 | 64.67 | 64.67 | 1.84% | 4,110 |
| Sep 4, 2025 | 63.08 | 64.08 | 63.08 | 63.50 | 63.50 | 0.95% | 3,000 |
| Sep 3, 2025 | 62.87 | 63.21 | 61.94 | 62.90 | 62.90 | -0.84% | 4,700 |
| Sep 2, 2025 | 62.76 | 63.43 | 61.60 | 63.43 | 63.43 | -2.85% | 5,900 |
| Aug 29, 2025 | 64.06 | 65.29 | 63.95 | 65.29 | 65.29 | 1.75% | 2,200 |
| Aug 28, 2025 | 64.04 | 65.04 | 64.04 | 64.17 | 64.17 | 0.33% | 3,145 |
| Aug 27, 2025 | 63.94 | 64.91 | 63.86 | 63.96 | 63.96 | -0.34% | 3,200 |
| Aug 26, 2025 | 63.04 | 64.54 | 63.04 | 64.18 | 64.18 | -0.06% | 2,600 |
| Aug 25, 2025 | 65.73 | 67.07 | 63.51 | 64.22 | 64.22 | 0.22% | 3,500 |
| Aug 22, 2025 | 64.83 | 65.09 | 64.08 | 64.08 | 64.08 | 0.45% | 1,200 |
| Aug 21, 2025 | 64.67 | 64.94 | 63.39 | 63.79 | 63.79 | -2.37% | 2,026 |
| Aug 20, 2025 | 65.18 | 65.34 | 64.83 | 65.34 | 65.34 | 1.70% | 1,300 |
| Aug 19, 2025 | 64.07 | 64.44 | 63.42 | 64.25 | 64.25 | 1.01% | 1,940 |
| Aug 18, 2025 | 64.35 | 64.35 | 63.61 | 63.61 | 63.61 | -2.81% | 2,406 |
| Aug 15, 2025 | 64.67 | 65.45 | 64.17 | 65.45 | 65.45 | 3.71% | 2,000 |
| Aug 14, 2025 | 63.77 | 64.67 | 62.66 | 63.11 | 63.11 | -2.35% | 3,246 |
| Aug 13, 2025 | 64.57 | 65.42 | 64.57 | 64.63 | 64.63 | 0.72% | 3,532 |
| Aug 12, 2025 | 63.97 | 64.17 | 63.87 | 64.17 | 64.17 | 0.60% | 2,020 |