Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.58	2.62	2.56	2.62	-	2.34%	130,131
Jan 15, 2026	2.67	2.67	2.55	2.56	2.56	-3.40%	410,916
Jan 14, 2026	2.65	2.71	2.63	2.65	2.65	0.38%	547,443
Jan 13, 2026	2.57	2.64	2.57	2.64	2.64	1.54%	339,743
Jan 12, 2026	2.53	2.60	2.52	2.60	2.60	2.36%	345,855
Jan 9, 2026	2.53	2.57	2.52	2.54	2.54	-0.39%	492,111
Jan 8, 2026	2.50	2.56	2.48	2.55	2.55	1.59%	422,985
Jan 7, 2026	2.52	2.52	2.49	2.51	2.51	-	491,913
Jan 6, 2026	2.58	2.58	2.49	2.51	2.51	-0.79%	573,933
Jan 5, 2026	2.52	2.57	2.52	2.53	2.53	0.80%	387,652
Jan 2, 2026	2.52	2.55	2.51	2.51	2.51	-1.18%	245,418
Dec 31, 2025	2.47	2.55	2.47	2.54	2.54	3.25%	553,641
Dec 30, 2025	2.42	2.48	2.42	2.46	2.46	1.65%	844,043
Dec 29, 2025	2.45	2.46	2.42	2.42	2.42	-1.22%	436,763
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