Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.10	2.14	2.10	2.14	2.14	0.94%	517,958
Oct 6, 2026	2.13	2.15	2.10	2.12	2.12	-0.47%	560,485
Oct 5, 2026	2.14	2.17	2.13	2.13	2.13	-0.93%	1,083,657
Oct 2, 2026	2.14	2.16	2.13	2.15	2.15	0.94%	275,299
Oct 1, 2026	2.17	2.17	2.11	2.13	2.13	-1.84%	389,095
Sep 30, 2026	2.17	2.21	2.16	2.17	2.17	-1.36%	1,815,392
Sep 29, 2026	2.18	2.20	2.15	2.20	2.20	0.92%	426,334
Sep 28, 2026	2.20	2.20	2.16	2.18	2.18	-1.36%	423,704
Sep 25, 2026	2.25	2.25	2.19	2.21	2.21	-1.78%	315,021
Sep 24, 2026	2.21	2.26	2.21	2.25	2.25	1.35%	640,893
Sep 23, 2026	2.20	2.24	2.19	2.22	2.22	-0.45%	882,946
Sep 22, 2026	2.22	2.27	2.18	2.23	2.23	-2.19%	2,029,362
Sep 21, 2026	2.28	2.30	2.25	2.28	2.28	-	1,209,186
Sep 18, 2026	2.33	2.34	2.28	2.28	2.28	-1.72%	2,201,270
Sep 17, 2026	2.36	2.36	2.30	2.32	2.32	-0.85%	756,606
Sep 16, 2026	2.33	2.35	2.31	2.34	2.34	1.30%	494,335
Sep 15, 2026	2.30	2.32	2.29	2.31	2.31	0.43%	3,649,962
Sep 14, 2026	2.30	2.30	2.24	2.30	2.30	0.88%	774,536
Sep 11, 2026	2.28	2.31	2.27	2.28	2.28	-0.44%	662,930
Sep 10, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	761,559
Sep 9, 2026	2.28	2.33	2.28	2.31	2.31	-1.70%	528,597
Sep 8, 2026	2.34	2.35	2.32	2.35	2.35	0.86%	515,418
Sep 7, 2026	2.32	2.35	2.30	2.33	2.33	0.87%	579,346
Sep 4, 2026	2.28	2.31	2.27	2.31	2.31	1.32%	1,498,450
Sep 3, 2026	2.35	2.35	2.27	2.28	2.28	-2.98%	1,282,998
Sep 2, 2026	2.34	2.40	2.32	2.35	2.35	0.43%	1,452,161
Sep 1, 2026	2.30	2.35	2.26	2.34	2.34	2.18%	1,561,857
Aug 31, 2026	2.25	2.31	2.25	2.29	2.29	1.78%	728,758
Aug 28, 2026	2.27	2.31	2.25	2.25	2.25	-0.88%	885,013
Aug 27, 2026	2.33	2.33	2.30	2.33	2.27	-	2,034,626
Aug 26, 2026	2.42	2.43	2.32	2.33	2.27	-2.92%	1,276,094
Aug 25, 2026	2.30	2.46	2.19	2.40	2.34	5.26%	2,484,873
Aug 24, 2026	2.27	2.30	2.25	2.28	2.22	1.33%	751,305
Aug 21, 2026	2.28	2.28	2.21	2.25	2.19	-1.32%	862,260
Aug 20, 2026	2.25	2.28	2.20	2.28	2.22	1.79%	1,163,405
Aug 19, 2026	2.26	2.28	2.23	2.24	2.18	-0.88%	1,153,356
Aug 18, 2026	2.28	2.28	2.22	2.26	2.20	1.35%	1,160,964
Aug 17, 2026	2.26	2.26	2.22	2.23	2.17	-0.45%	573,250
Aug 14, 2026	2.25	2.26	2.21	2.24	2.18	0.45%	994,361
Aug 13, 2026	2.25	2.27	2.22	2.23	2.17	0.45%	1,631,548
Aug 12, 2026	2.15	2.24	2.15	2.22	2.16	-	1,938,700
Aug 11, 2026	2.10	2.25	2.10	2.22	2.16	4.23%	2,603,832
Aug 10, 2026	2.19	2.19	2.02	2.13	2.08	-2.29%	2,319,023
Aug 7, 2026	2.24	2.24	2.15	2.18	2.12	-2.24%	648,974
Aug 6, 2026	2.24	2.25	2.18	2.23	2.17	0.45%	1,206,165
Aug 5, 2026	2.22	2.24	2.20	2.22	2.16	-	562,454
Aug 4, 2026	2.13	2.23	2.09	2.22	2.16	3.74%	1,042,381
Aug 3, 2026	2.12	2.16	2.10	2.14	2.08	1.90%	840,255
Jul 31, 2026	2.11	2.11	2.08	2.10	2.05	0.48%	2,541,796
Jul 30, 2026	2.08	2.12	2.06	2.09	2.04	-	787,617