Integrated Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-	96,514
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	-	1,160
Jun 3, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	316,880
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-	169,335
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	114,941
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	203,100
May 28, 2026	0.30	0.31	0.30	0.30	0.30	-	94,134
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	2,103
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	345,538
May 25, 2026	0.30	0.31	0.30	0.30	0.30	-	116,405
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	65,010
May 21, 2026	0.31	0.31	0.30	0.30	0.30	-	98,216
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-	166,392
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-	235,924
May 18, 2026	0.31	0.31	0.30	0.30	0.30	-	27,474
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	29,641
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	116,299
May 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	63,583
May 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	99,798
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	253,576
May 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	87,531
May 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	43,225
May 6, 2026	0.30	0.31	0.30	0.31	0.31	-	7,398
May 5, 2026	0.30	0.31	0.30	0.31	0.31	-	159,413
May 4, 2026	0.30	0.31	0.30	0.31	0.31	-	81,766
May 1, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	68,195
Apr 30, 2026	0.30	0.31	0.30	0.30	0.30	-	283,236
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-0.84%	56,881
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-0.83%	43,491
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	94,948
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	117,125
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	17,314
Apr 22, 2026	0.31	0.32	0.30	0.31	0.31	-	138,214
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	47,268
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	3,323
Apr 17, 2026	0.30	0.31	0.30	0.30	0.30	-	35,386
Apr 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	312,194
Apr 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	80,428
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	6,038
Apr 13, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	77,754
Apr 10, 2026	0.30	0.31	0.30	0.30	0.30	-	144,132
Apr 8, 2026	0.31	0.31	0.30	0.30	0.30	-0.83%	36,037
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	0.83%	17,862
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	4,471
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	72,644
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-	6,021
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	40,283
Mar 27, 2026	0.31	0.31	0.30	0.30	0.30	-	23,749
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	-	52,386
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	18,022