Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.29	2.35	2.29	2.33	2.33	1.30%	727,043
Mar 16, 2026	2.31	2.32	2.28	2.30	2.30	-0.86%	527,223
Mar 13, 2026	2.30	2.32	2.25	2.32	2.32	0.43%	752,120
Mar 12, 2026	2.35	2.36	2.28	2.31	2.31	-2.12%	2,836,854
Mar 11, 2026	2.36	2.38	2.34	2.36	2.36	-0.42%	1,169,295
Mar 10, 2026	2.35	2.39	2.31	2.37	2.37	2.60%	1,353,272
Mar 9, 2026	2.30	2.33	2.23	2.31	2.31	-2.12%	1,611,064
Mar 6, 2026	2.34	2.37	2.33	2.36	2.36	-0.84%	421,508
Mar 5, 2026	2.55	2.55	2.37	2.38	2.38	-1.65%	573,356
Mar 4, 2026	2.41	2.43	2.36	2.42	2.42	-0.41%	699,965
Mar 3, 2026	2.49	2.49	2.35	2.43	2.40	0.83%	545,599
Mar 2, 2026	2.40	2.45	2.39	2.41	2.38	-1.23%	1,001,377
Feb 27, 2026	2.50	2.50	2.42	2.44	2.41	-0.81%	589,751
Feb 26, 2026	2.41	2.47	2.39	2.46	2.43	2.07%	663,993
Feb 25, 2026	2.40	2.43	2.29	2.41	2.38	6.64%	4,769,715
Feb 24, 2026	2.51	2.53	2.26	2.26	2.23	-5.83%	2,362,002
Feb 23, 2026	2.42	2.42	2.36	2.40	2.37	-0.41%	1,048,563
Feb 20, 2026	2.45	2.45	2.36	2.41	2.38	-0.82%	1,180,102
Feb 19, 2026	2.44	2.45	2.39	2.43	2.40	-	1,529,736
Feb 18, 2026	2.45	2.45	2.41	2.43	2.40	0.41%	524,541
Feb 17, 2026	2.46	2.46	2.38	2.42	2.39	0.83%	711,430
Feb 16, 2026	2.39	2.44	2.32	2.40	2.37	-	920,613
Feb 13, 2026	2.44	2.44	2.36	2.40	2.37	-2.83%	450,004
Feb 12, 2026	2.53	2.53	2.45	2.47	2.44	-3.14%	465,292
Feb 11, 2026	2.48	2.55	2.46	2.55	2.52	2.41%	551,058
Feb 10, 2026	2.43	2.52	2.43	2.49	2.46	1.63%	336,910
Feb 9, 2026	2.46	2.49	2.44	2.45	2.42	0.82%	441,296
Feb 6, 2026	2.45	2.46	2.40	2.43	2.40	-2.41%	684,504
Feb 5, 2026	2.56	2.56	2.47	2.49	2.46	-0.80%	884,019
Feb 4, 2026	2.58	2.59	2.49	2.51	2.48	-2.71%	423,291
Feb 3, 2026	2.61	2.64	2.57	2.58	2.54	-1.15%	365,964
Feb 2, 2026	2.60	2.64	2.58	2.61	2.57	-0.38%	217,717
Jan 30, 2026	2.63	2.67	2.61	2.62	2.58	-0.38%	1,203,248
Jan 29, 2026	2.60	2.65	2.57	2.63	2.59	2.33%	469,356
Jan 28, 2026	2.61	2.64	2.55	2.57	2.54	-2.65%	395,774
Jan 27, 2026	2.68	2.70	2.61	2.64	2.60	-1.49%	492,804
Jan 23, 2026	2.69	2.69	2.62	2.68	2.64	1.52%	460,796
Jan 22, 2026	2.60	2.65	2.59	2.64	2.60	2.33%	201,539
Jan 21, 2026	2.58	2.60	2.56	2.58	2.54	-1.15%	530,885
Jan 20, 2026	2.57	2.62	2.57	2.61	2.57	-0.76%	326,872
Jan 19, 2026	2.65	2.65	2.57	2.63	2.59	0.77%	549,887
Jan 16, 2026	2.58	2.62	2.56	2.61	2.57	1.95%	262,404
Jan 15, 2026	2.67	2.67	2.55	2.56	2.53	-3.40%	410,916
Jan 14, 2026	2.65	2.71	2.63	2.65	2.61	0.38%	547,443
Jan 13, 2026	2.57	2.64	2.57	2.64	2.60	1.54%	339,743
Jan 12, 2026	2.53	2.60	2.52	2.60	2.56	2.36%	345,855
Jan 9, 2026	2.53	2.57	2.52	2.54	2.51	-0.39%	492,111
Jan 8, 2026	2.50	2.56	2.48	2.55	2.52	1.59%	424,631
Jan 7, 2026	2.52	2.52	2.49	2.51	2.48	-	491,913
Jan 6, 2026	2.58	2.58	2.49	2.51	2.48	-0.79%	573,933