Integrated Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.43	0.43	0.42	0.42	0.42	-	113,183
Sep 3, 2025	0.43	0.43	0.42	0.42	0.42	-5.62%	191,347
Sep 2, 2025	0.45	0.45	0.44	0.45	0.43	-1.11%	573,901
Sep 1, 2025	0.44	0.45	0.43	0.45	0.43	2.27%	361,489
Aug 29, 2025	0.44	0.44	0.43	0.44	0.42	-	313,564
Aug 28, 2025	0.44	0.44	0.42	0.44	0.42	1.15%	473,731
Aug 27, 2025	0.44	0.44	0.43	0.44	0.42	1.16%	280,349
Aug 26, 2025	0.46	0.46	0.41	0.43	0.41	-5.49%	818,868
Aug 25, 2025	0.47	0.47	0.46	0.46	0.43	-	90,495
Aug 22, 2025	0.46	0.46	0.46	0.46	0.43	-1.09%	18,173
Aug 21, 2025	0.46	0.47	0.46	0.46	0.44	1.10%	35,477
Aug 20, 2025	0.46	0.46	0.46	0.46	0.43	-3.19%	231,598
Aug 19, 2025	0.48	0.48	0.47	0.47	0.45	1.08%	75,442
Aug 18, 2025	0.48	0.49	0.47	0.47	0.44	-3.12%	175,853
Aug 15, 2025	0.48	0.49	0.47	0.48	0.46	-1.03%	176,437
Aug 14, 2025	0.48	0.49	0.46	0.49	0.46	1.04%	257,095
Aug 13, 2025	0.50	0.50	0.48	0.48	0.46	-3.03%	194,462
Aug 12, 2025	0.48	0.50	0.47	0.50	0.47	7.61%	416,905
Aug 11, 2025	0.43	0.47	0.43	0.46	0.44	10.84%	617,752
Aug 8, 2025	0.42	0.42	0.41	0.42	0.40	-	331,024
Aug 7, 2025	0.42	0.42	0.41	0.42	0.40	2.47%	94,975
Aug 6, 2025	0.41	0.41	0.40	0.41	0.39	-2.41%	247,996
Aug 5, 2025	0.41	0.42	0.40	0.42	0.40	2.47%	76,573
Aug 4, 2025	0.41	0.41	0.40	0.41	0.41	-	356,302
Aug 1, 2025	0.41	0.42	0.41	0.41	0.41	-2.41%	233,726
Jul 31, 2025	0.42	0.42	0.41	0.42	0.42	-	54,700
Jul 30, 2025	0.42	0.42	0.41	0.42	0.42	-	151,472
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	83,295
Jul 28, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	332,190
Jul 25, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	93,045
Jul 24, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	229,019
Jul 23, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	169,704
Jul 22, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	193,297
Jul 21, 2025	0.44	0.45	0.41	0.45	0.45	3.49%	363,510
Jul 18, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	373,399
Jul 17, 2025	0.46	0.46	0.40	0.42	0.42	-14.29%	1,719,541
Jul 16, 2025	0.50	0.51	0.48	0.49	0.49	-1.01%	233,370
Jul 15, 2025	0.47	0.51	0.47	0.50	0.50	-	166,848
Jul 14, 2025	0.47	0.50	0.46	0.50	0.50	5.32%	82,183
Jul 11, 2025	0.44	0.48	0.44	0.47	0.47	4.44%	136,721
Jul 10, 2025	0.44	0.46	0.44	0.45	0.45	3.45%	156,356
Jul 9, 2025	0.43	0.44	0.43	0.44	0.44	-	10,298
Jul 8, 2025	0.45	0.45	0.43	0.44	0.44	1.16%	156,159
Jul 7, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	89,263
Jul 4, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	118,692
Jul 3, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	81,223
Jul 2, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	193,565
Jul 1, 2025	0.41	0.44	0.41	0.43	0.43	2.41%	76,728
Jun 30, 2025	0.42	0.43	0.41	0.42	0.42	-3.49%	146,777
Jun 27, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	145,638