Integrated Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	312,717
Aug 27, 2026	0.32	0.34	0.31	0.34	0.34	13.56%	1,339,946
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	14,204
Aug 25, 2026	0.29	0.30	0.29	0.29	0.29	-	120,237
Aug 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	24,058
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	-	6,225
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-	64,349
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-7.81%	9,812
Aug 18, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	142,796
Aug 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	103,598
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	73,587
Aug 13, 2026	0.30	0.30	0.30	0.30	0.30	-	10,810
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	-	47,864
Aug 11, 2026	0.30	0.31	0.30	0.30	0.30	-	78,683
Aug 10, 2026	0.31	0.31	0.30	0.30	0.30	-	27,224
Aug 7, 2026	0.31	0.31	0.30	0.30	0.30	-	21,673
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-	55,822
Aug 5, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	372,427
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	-	5,260
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	62,422
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-0.84%	8,463
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	0.85%	1,096
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-	216,107
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-	76,617
Jul 27, 2026	0.30	0.30	0.29	0.30	0.30	-	193,006
Jul 24, 2026	0.29	0.31	0.29	0.30	0.30	-3.28%	450,375
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	163
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	241,800
Jul 21, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	68,979
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	13,558
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	130,108
Jul 16, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	156,343
Jul 15, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	159,595
Jul 14, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	285,830
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	145,393
Jul 10, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	162,250
Jul 9, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	95,341
Jul 8, 2026	0.28	0.28	0.27	0.27	0.27	-	231,198
Jul 7, 2026	0.27	0.27	0.27	0.27	0.27	-	28,401
Jul 6, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	37,348
Jul 3, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	21,094
Jul 2, 2026	0.28	0.29	0.27	0.29	0.29	7.41%	363,097
Jul 1, 2026	0.28	0.28	0.27	0.27	0.27	-	28,529
Jun 30, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	441,818
Jun 29, 2026	0.28	0.29	0.28	0.28	0.28	-	360,513
Jun 26, 2026	0.28	0.29	0.28	0.28	0.28	-	480,810
Jun 25, 2026	0.28	0.29	0.28	0.28	0.28	-	79,718
Jun 24, 2026	0.28	0.29	0.28	0.28	0.28	-	327,761
Jun 23, 2026	0.28	0.28	0.28	0.28	0.28	-	141,025
Jun 22, 2026	0.28	0.29	0.28	0.28	0.28	-	127,496