Intrasense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	7,201
Sep 17, 2025	0.29	0.30	0.28	0.29	0.29	0.34%	47,628
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	34,188
Sep 15, 2025	0.30	0.30	0.29	0.30	0.30	1.01%	14,177
Sep 12, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	10,601
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.99%	9,901
Sep 10, 2025	0.31	0.31	0.29	0.30	0.30	1.68%	29,224
Sep 9, 2025	0.30	0.30	0.29	0.30	0.30	0.68%	6,686
Sep 8, 2025	0.29	0.30	0.28	0.30	0.30	-0.34%	29,568
Sep 5, 2025	0.28	0.31	0.28	0.30	0.30	-4.21%	37,020
Sep 4, 2025	0.28	0.31	0.28	0.31	0.31	9.57%	172,516
Sep 3, 2025	0.29	0.29	0.28	0.28	0.28	-2.76%	52,629
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	66,026
Sep 1, 2025	0.30	0.30	0.29	0.29	0.29	0.69%	44,376
Aug 29, 2025	0.29	0.30	0.29	0.29	0.29	-2.02%	46,019
Aug 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.66%	24,322
Aug 27, 2025	0.30	0.31	0.29	0.30	0.30	0.33%	36,351
Aug 26, 2025	0.30	0.30	0.29	0.30	0.30	-2.59%	19,592
Aug 25, 2025	0.30	0.31	0.29	0.31	0.31	3.34%	106,306
Aug 22, 2025	0.30	0.30	0.29	0.30	0.30	1.36%	16,571
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	-2.64%	65,236
Aug 20, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	99,618
Aug 19, 2025	0.32	0.32	0.30	0.30	0.30	-0.65%	67,499
Aug 18, 2025	0.31	0.32	0.30	0.31	0.31	0.33%	105,660
Aug 15, 2025	0.29	0.32	0.29	0.31	0.31	3.39%	384,368
Aug 14, 2025	0.33	0.43	0.29	0.30	0.30	2.43%	2,694,097
Aug 13, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	25,480
Aug 12, 2025	0.29	0.29	0.29	0.29	0.29	-2.05%	720
Aug 11, 2025	0.29	0.29	0.28	0.29	0.29	0.34%	3,401
Aug 8, 2025	0.29	0.29	0.28	0.29	0.29	1.04%	12,452
Aug 7, 2025	0.30	0.30	0.28	0.29	0.29	2.85%	18,302
Aug 6, 2025	0.29	0.30	0.28	0.28	0.28	-1.40%	5,790
Aug 5, 2025	0.28	0.30	0.28	0.29	0.29	-3.39%	21,492
Aug 4, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	2,651
Aug 1, 2025	0.29	0.29	0.29	0.29	0.29	-	11,230
Jul 31, 2025	0.28	0.29	0.28	0.29	0.29	1.06%	22,301
Jul 30, 2025	0.30	0.30	0.28	0.28	0.28	-4.41%	26,242
Jul 29, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	9,509
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	33,990
Jul 25, 2025	0.30	0.31	0.29	0.29	0.29	2.52%	165,640
Jul 24, 2025	0.28	0.28	0.27	0.28	0.28	-	46,145
Jul 23, 2025	0.27	0.28	0.27	0.28	0.28	4.12%	46,596
Jul 22, 2025	0.27	0.28	0.27	0.27	0.27	0.38%	27,102
Jul 21, 2025	0.25	0.28	0.25	0.27	0.27	-6.34%	332,807
Jul 18, 2025	0.29	0.29	0.28	0.28	0.28	-1.73%	14,691
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	-	171
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	1.40%	11,745
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	-	6,516
Jul 14, 2025	0.28	0.29	0.28	0.29	0.29	1.42%	10,518
Jul 11, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	20,001