Integrated Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.26	0.26	0.26	0.26	0.26	-	5,882
Oct 29, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	7,800
Oct 28, 2026	0.27	0.27	0.27	0.27	0.27	-	259
Oct 27, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	56,974
Oct 26, 2026	0.27	0.27	0.27	0.27	0.27	-	76,041
Oct 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	4,611
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	8,620
Oct 21, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	50,976
Oct 20, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	7,813
Oct 19, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	53,203
Oct 16, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	225,350
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	-	75,133
Oct 14, 2026	0.28	0.28	0.28	0.28	0.28	-	46
Oct 13, 2026	0.28	0.28	0.27	0.28	0.28	-	44,133
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	82,858
Oct 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	6,448
Oct 8, 2026	0.29	0.29	0.28	0.29	0.29	-	43,407
Oct 7, 2026	0.28	0.29	0.27	0.29	0.29	5.45%	124,810
Oct 6, 2026	0.27	0.28	0.27	0.28	0.28	-	47,468
Oct 5, 2026	0.28	0.28	0.28	0.28	0.28	-	40
Oct 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	144,292
Oct 1, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	90,749
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	20,680
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	48,808
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	5,762
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	-	23,555
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-	1
Sep 23, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	27,996
Sep 22, 2026	0.29	0.30	0.29	0.29	0.29	-	71,312
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-	35,475
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	22,243
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-	113,174
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,518
Sep 15, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	92,098
Sep 14, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	61,259
Sep 10, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	89,974
Sep 9, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	120,032
Sep 8, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	68,693
Sep 7, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	41,939
Sep 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	31,529
Sep 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	26,110
Sep 2, 2026	0.35	0.35	0.29	0.29	0.29	-6.45%	234,129
Sep 1, 2026	0.36	0.36	0.35	0.36	0.31	-	423,801
Aug 31, 2026	0.34	0.36	0.34	0.36	0.31	5.88%	451,651
Aug 28, 2026	0.33	0.34	0.33	0.34	0.29	1.49%	312,717
Aug 27, 2026	0.32	0.34	0.31	0.34	0.29	13.56%	1,339,946
Aug 26, 2026	0.30	0.30	0.30	0.30	0.25	1.72%	14,204
Aug 25, 2026	0.29	0.30	0.29	0.29	0.25	-	120,237
Aug 24, 2026	0.30	0.30	0.29	0.29	0.25	-1.70%	24,058
Aug 21, 2026	0.30	0.30	0.30	0.30	0.25	-	6,225