Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.610 1.625 1.520 1.530 80,645 -0.08(-4.97%)
Jul 18, 2024 1.920 1.920 1.520 1.610 907,978 -0.22(-12.26%)
Jul 17, 2024 1.940 1.950 1.820 1.835 34,477 -0.12(-6.38%)
Jul 16, 2024 1.990 1.990 1.890 1.960 33,962 +0.03(+1.55%)
Jul 15, 2024 1.930 1.960 1.880 1.930 23,915 +0.06(+3.21%)
Jul 12, 2024 1.930 1.960 1.790 1.870 35,328 -0.01(-0.53%)
Jul 11, 2024 1.860 1.905 1.830 1.880 10,766 +0.07(+3.87%)
Jul 10, 2024 1.820 1.927 1.790 1.810 42,688 -0.00(-0.28%)
Jul 09, 2024 1.770 1.830 1.760 1.815 16,768 +0.03(+1.97%)
Jul 08, 2024 1.850 1.860 1.760 1.780 28,660 -0.05(-2.73%)
Jul 05, 2024 1.890 1.890 1.810 1.830 13,439 -0.01(-0.54%)
Jul 03, 2024 1.840 1.900 1.840 1.840 4,879 +0.00(+0.00%)
Jul 02, 2024 1.850 1.860 1.800 1.840 24,194 +0.01(+0.38%)
Jul 01, 2024 1.870 1.920 1.780 1.833 51,124 -0.09(-4.53%)
Jun 28, 2024 1.950 2.017 1.880 1.920 87,347 +0.05(+2.67%)
Jun 27, 2024 1.810 1.960 1.790 1.870 41,399 +0.10(+5.65%)
Jun 26, 2024 1.860 1.860 1.760 1.770 19,637 -0.03(-1.94%)
Jun 25, 2024 1.930 1.930 1.770 1.805 27,248 -0.07(-3.99%)
Jun 24, 2024 1.810 1.880 1.760 1.880 47,997 +0.06(+3.30%)
Jun 21, 2024 1.830 1.980 1.820 1.820 61,391 -0.04(-2.41%)
Jun 20, 2024 1.950 2.040 1.860 1.865 49,998 -0.02(-1.32%)
Jun 18, 2024 2.020 2.050 1.880 1.890 27,914 -0.04(-2.07%)
Jun 17, 2024 2.010 2.040 1.920 1.930 23,689 -0.13(-6.31%)
Jun 14, 2024 2.100 2.160 2.011 2.060 18,329 -0.10(-4.63%)
Jun 13, 2024 2.220 2.240 2.150 2.160 20,104 -0.08(-3.57%)
Jun 12, 2024 1.980 2.290 1.980 2.240 100,018 +0.26(+13.13%)
Jun 11, 2024 1.870 2.085 1.860 1.980 54,905 +0.12(+6.45%)
Jun 10, 2024 1.950 1.990 1.810 1.860 82,019 -0.09(-4.62%)
Jun 07, 2024 2.040 2.058 1.930 1.950 105,303 -0.14(-6.70%)
Jun 06, 2024 2.300 2.366 2.060 2.090 169,332 -0.20(-8.73%)
Jun 05, 2024 2.260 2.340 2.260 2.290 23,629 +0.03(+1.33%)
Jun 04, 2024 2.330 2.406 2.240 2.260 33,201 -0.10(-4.24%)
Jun 03, 2024 2.410 2.460 2.260 2.360 53,716 +0.01(+0.43%)
May 31, 2024 2.400 2.400 2.320 2.350 9,969 -0.07(-2.89%)
May 30, 2024 2.250 2.420 2.250 2.420 31,033 +0.13(+5.68%)
May 29, 2024 2.340 2.355 2.250 2.290 16,476 -0.03(-1.29%)
May 28, 2024 2.290 2.379 2.261 2.320 27,830 +0.01(+0.43%)
May 24, 2024 2.290 2.380 2.230 2.310 53,599 +0.00(+0.22%)
May 23, 2024 2.470 2.470 2.260 2.305 64,266 -0.10(-4.36%)
May 22, 2024 2.490 2.500 2.360 2.410 47,268 +0.10(+4.33%)
May 21, 2024 2.490 2.490 2.300 2.310 49,210 -0.14(-5.71%)
May 20, 2024 2.210 2.500 2.210 2.450 88,807 +0.20(+8.89%)
May 17, 2024 2.310 2.453 2.230 2.250 60,116 -0.13(-5.46%)
May 16, 2024 2.350 2.380 2.160 2.380 171,601 +0.04(+1.71%)
May 15, 2024 2.410 2.430 2.280 2.340 52,564 -0.05(-2.09%)
May 14, 2024 2.300 2.400 2.300 2.390 78,772 -0.02(-0.83%)
May 13, 2024 2.480 2.480 2.300 2.410 62,703 +0.07(+2.99%)
May 10, 2024 2.550 2.550 2.300 2.340 106,808 -0.13(-5.26%)
May 09, 2024 2.460 2.554 2.380 2.470 51,469 -0.03(-1.20%)
May 08, 2024 3.040 3.040 2.400 2.500 175,597 -0.39(-13.49%)
May 07, 2024 2.480 2.980 2.480 2.890 105,888 +0.41(+16.53%)
May 06, 2024 2.570 2.700 2.410 2.480 59,759 -0.08(-3.13%)
May 03, 2024 2.780 2.780 2.510 2.560 41,417 -0.10(-3.76%)
May 02, 2024 2.680 2.780 2.560 2.660 75,191 +0.01(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.