Integrated Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	234,450
Sep 30, 2025	0.38	0.39	0.37	0.38	0.38	-	332,284
Sep 29, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	368,464
Sep 26, 2025	0.38	0.38	0.37	0.38	0.38	-	444,899
Sep 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	298,596
Sep 24, 2025	0.39	0.39	0.38	0.39	0.39	-	31,680
Sep 23, 2025	0.39	0.39	0.38	0.39	0.39	-	139,947
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	47,236
Sep 19, 2025	0.39	0.39	0.39	0.39	0.39	-	331,188
Sep 18, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	296,752
Sep 17, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	263,746
Sep 16, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	234,019
Sep 15, 2025	0.40	0.42	0.39	0.39	0.39	-1.27%	637,383
Sep 12, 2025	0.42	0.42	0.40	0.40	0.40	-4.82%	216,964
Sep 11, 2025	0.42	0.43	0.41	0.42	0.42	1.22%	134,119
Sep 10, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	249,799
Sep 9, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	228,179
Sep 8, 2025	0.42	0.43	0.42	0.43	0.43	-	126,862
Sep 5, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	136,969
Sep 4, 2025	0.43	0.43	0.42	0.42	0.42	-	113,701
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	0.39	-	356,302
Aug 1, 2025	0.41	0.42	0.41	0.41	0.39	-2.41%	233,726
Jul 31, 2025	0.42	0.42	0.41	0.42	0.40	-	54,700
Jul 30, 2025	0.42	0.42	0.41	0.42	0.40	-	151,472
Jul 29, 2025	0.42	0.42	0.42	0.42	0.40	-	83,295
Jul 28, 2025	0.42	0.43	0.41	0.42	0.40	-1.19%	332,190
Jul 25, 2025	0.44	0.44	0.42	0.42	0.40	-3.45%	93,045
Jul 24, 2025	0.43	0.44	0.42	0.44	0.42	3.57%	229,019