Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	2.61	2.63	2.60	2.61	2.61	-	614,466
Oct 14, 2025	2.62	2.66	2.60	2.61	2.61	-1.51%	780,525
Oct 13, 2025	2.70	2.70	2.62	2.65	2.65	-2.21%	4,570,823
Oct 10, 2025	2.74	2.75	2.69	2.71	2.71	-1.09%	314,855
Oct 9, 2025	2.72	2.76	2.72	2.74	2.74	1.48%	503,040
Oct 8, 2025	2.71	2.72	2.68	2.70	2.70	-	396,988
Oct 7, 2025	2.72	2.74	2.68	2.70	2.70	-0.37%	379,080
Oct 6, 2025	2.73	2.73	2.68	2.71	2.71	-0.73%	239,183
Oct 3, 2025	2.75	2.75	2.72	2.73	2.73	-0.36%	475,146
Oct 2, 2025	2.78	2.78	2.72	2.74	2.74	-0.72%	1,393,495
Oct 1, 2025	2.76	2.79	2.73	2.76	2.76	0.36%	543,785
Sep 30, 2025	2.78	2.79	2.65	2.75	2.75	-1.43%	3,269,705
Sep 29, 2025	2.83	2.84	2.78	2.79	2.79	-0.71%	320,631
Sep 26, 2025	2.83	2.83	2.78	2.81	2.81	-1.40%	636,794
Sep 25, 2025	2.89	2.89	2.83	2.85	2.85	-0.70%	634,550