Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.48	2.48	2.42	2.45	2.45	-1.21%	259,506
Dec 23, 2025	2.46	2.49	2.40	2.48	2.48	2.48%	763,395
Dec 22, 2025	2.46	2.46	2.40	2.42	2.42	0.41%	598,867
Dec 19, 2025	2.40	2.43	2.38	2.41	2.41	-	913,323
Dec 18, 2025	2.53	2.53	2.30	2.41	2.41	-2.03%	3,036,855
Dec 17, 2025	2.47	2.49	2.46	2.46	2.46	-0.81%	551,328
Dec 16, 2025	2.47	2.49	2.45	2.48	2.48	0.81%	641,547
Dec 15, 2025	2.44	2.49	2.44	2.46	2.46	0.41%	204,740
Dec 12, 2025	2.47	2.49	2.43	2.45	2.45	-	206,144
Dec 11, 2025	2.49	2.51	2.44	2.45	2.45	-1.21%	230,927
Dec 10, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	576,177
Dec 9, 2025	2.45	2.52	2.45	2.50	2.50	1.21%	551,527
Dec 8, 2025	2.43	2.50	2.43	2.47	2.47	0.82%	426,697
Dec 5, 2025	2.47	2.51	2.44	2.45	2.45	-0.81%	343,537
Dec 4, 2025	2.60	2.60	2.47	2.47	2.47	-4.26%	876,426
Dec 3, 2025	2.55	2.60	2.55	2.58	2.58	0.39%	557,522
Dec 2, 2025	2.57	2.64	2.55	2.57	2.57	-	1,560,047
Dec 1, 2025	2.66	2.66	2.55	2.57	2.57	-2.65%	678,662
Nov 28, 2025	2.62	2.64	2.59	2.64	2.64	0.76%	228,733
Nov 27, 2025	2.66	2.66	2.60	2.62	2.62	-1.50%	224,828
Nov 26, 2025	2.65	2.67	2.62	2.66	2.66	1.92%	534,786
Nov 25, 2025	2.58	2.63	2.58	2.61	2.61	1.95%	751,290
Nov 24, 2025	2.51	2.57	2.51	2.56	2.56	1.59%	1,163,511
Nov 21, 2025	2.55	2.55	2.52	2.52	2.52	-1.95%	231,141
Nov 20, 2025	2.53	2.58	2.53	2.57	2.57	1.18%	683,672
Nov 19, 2025	2.52	2.56	2.52	2.54	2.54	0.79%	390,461
Nov 18, 2025	2.55	2.55	2.49	2.52	2.52	0.80%	1,732,938
Nov 17, 2025	2.49	2.52	2.46	2.50	2.50	0.40%	1,207,343
Nov 14, 2025	2.56	2.56	2.48	2.49	2.49	-2.73%	716,462
Nov 13, 2025	2.60	2.60	2.54	2.56	2.56	-0.78%	993,636
Nov 12, 2025	2.55	2.59	2.55	2.58	2.58	0.39%	580,948
Nov 11, 2025	2.57	2.59	2.51	2.57	2.57	0.39%	1,231,376
Nov 10, 2025	2.47	2.58	2.46	2.56	2.56	3.64%	582,362
Nov 7, 2025	2.49	2.52	2.47	2.47	2.47	-1.20%	830,051
Nov 6, 2025	2.56	2.56	2.49	2.50	2.50	-1.57%	1,356,956
Nov 5, 2025	2.60	2.61	2.53	2.54	2.54	-3.05%	771,192
Nov 4, 2025	2.61	2.64	2.58	2.62	2.62	0.77%	565,293
Nov 3, 2025	2.61	2.61	2.57	2.60	2.60	0.39%	915,673
Oct 31, 2025	2.46	2.63	2.46	2.59	2.59	4.44%	1,314,218
Oct 30, 2025	2.53	2.53	2.48	2.48	2.48	-3.13%	1,771,411
Oct 29, 2025	2.56	2.59	2.53	2.56	2.56	-	2,073,138
Oct 28, 2025	2.59	2.60	2.53	2.56	2.56	-1.54%	2,736,810
Oct 27, 2025	2.59	2.60	2.56	2.60	2.60	-	1,738,648
Oct 24, 2025	2.58	2.63	2.58	2.60	2.60	0.39%	1,851,397
Oct 23, 2025	2.60	2.60	2.56	2.59	2.59	-	925,343
Oct 22, 2025	2.59	2.61	2.55	2.59	2.59	-0.77%	773,726
Oct 21, 2025	2.59	2.63	2.57	2.61	2.61	-	897,509
Oct 20, 2025	2.57	2.64	2.56	2.61	2.61	0.77%	2,419,886
Oct 17, 2025	2.61	2.61	2.54	2.59	2.59	-0.77%	1,883,718
Oct 16, 2025	2.61	2.63	2.58	2.61	2.61	-	889,590