ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 2.500 2.780 2.450 2.770 33,122 +0.31(+12.60%)
Apr 13, 2026 2.460 2.600 2.420 2.460 36,317 +0.00(+0.00%)
Apr 10, 2026 2.550 2.550 2.460 2.460 16,483 -0.09(-3.53%)
Apr 09, 2026 2.650 2.650 2.500 2.550 26,393 -0.10(-3.77%)
Apr 08, 2026 2.760 2.788 2.530 2.650 49,853 -0.03(-1.12%)
Apr 07, 2026 2.670 2.750 2.460 2.680 51,120 +0.07(+2.68%)
Apr 06, 2026 2.750 2.924 2.575 2.610 50,961 -0.14(-5.09%)
Apr 02, 2026 2.780 2.890 2.560 2.750 1,127,276 -0.37(-11.86%)
Apr 01, 2026 3.340 3.412 3.080 3.120 33,892 -0.23(-6.73%)
Mar 31, 2026 3.080 3.418 3.000 3.345 21,498 +0.48(+16.55%)
Mar 30, 2026 3.300 3.330 2.860 2.870 50,872 -0.35(-10.87%)
Mar 27, 2026 3.340 3.450 3.220 3.220 17,982 -0.18(-5.29%)
Mar 26, 2026 3.250 3.520 3.180 3.400 34,077 +0.05(+1.49%)
Mar 25, 2026 3.380 3.420 3.250 3.350 20,939 +0.06(+1.82%)
Mar 24, 2026 3.380 3.623 3.250 3.290 38,944 -0.15(-4.36%)
Mar 23, 2026 3.460 3.680 3.380 3.440 24,628 +0.01(+0.29%)
Mar 20, 2026 3.420 3.500 3.280 3.430 33,699 -0.01(-0.29%)
Mar 19, 2026 3.610 3.820 3.440 3.440 34,010 -0.19(-5.23%)
Mar 18, 2026 3.620 3.695 3.330 3.630 63,815 -0.08(-2.16%)
Mar 17, 2026 3.860 3.935 3.522 3.710 81,097 -0.15(-3.89%)
Mar 16, 2026 4.150 4.180 3.860 3.860 98,213 -0.14(-3.50%)
Mar 13, 2026 4.090 4.090 3.890 4.000 53,513 -0.02(-0.50%)
Mar 12, 2026 4.150 4.210 3.980 4.020 41,567 -0.06(-1.47%)
Mar 11, 2026 4.120 4.205 3.980 4.080 23,549 -0.01(-0.37%)
Mar 10, 2026 4.160 4.320 4.020 4.095 50,193 -0.00(-0.12%)
Mar 09, 2026 3.920 4.281 3.870 4.100 72,451 +0.04(+1.11%)
Mar 06, 2026 4.210 4.280 4.000 4.055 30,264 -0.23(-5.26%)
Mar 05, 2026 4.380 4.380 4.100 4.280 56,318 -0.11(-2.51%)
Mar 04, 2026 4.180 4.500 4.030 4.390 43,941 +0.29(+7.07%)
Mar 03, 2026 4.250 4.420 4.099 4.100 41,990 -0.36(-8.07%)
Mar 02, 2026 4.350 4.800 4.158 4.460 113,275 -0.04(-0.89%)
Feb 27, 2026 4.040 4.900 4.000 4.500 286,077 +0.59(+15.09%)
Feb 26, 2026 4.000 4.060 3.800 3.910 115,330 -0.05(-1.26%)
Feb 25, 2026 4.390 4.430 3.861 3.960 1,078,927 -0.18(-4.35%)
Feb 24, 2026 4.230 4.300 3.700 4.140 166,576 -0.11(-2.59%)
Feb 23, 2026 4.560 4.670 4.100 4.250 58,181 -0.31(-6.80%)
Feb 20, 2026 4.810 5.080 4.460 4.560 55,501 -0.20(-4.20%)
Feb 19, 2026 4.880 4.950 4.600 4.760 29,737 -0.07(-1.45%)
Feb 18, 2026 4.770 5.310 4.700 4.830 55,804 +0.02(+0.42%)
Feb 17, 2026 5.000 5.120 4.610 4.810 25,662 -0.21(-4.18%)
Feb 13, 2026 4.800 5.190 4.721 5.020 38,025 +0.12(+2.45%)
Feb 12, 2026 5.140 5.280 4.810 4.900 45,053 -0.35(-6.67%)
Feb 11, 2026 5.550 5.570 5.040 5.250 42,307 -0.25(-4.55%)
Feb 10, 2026 5.600 5.875 5.230 5.500 61,539 -0.21(-3.68%)
Feb 09, 2026 6.230 6.343 5.610 5.710 46,463 -0.52(-8.35%)
Feb 06, 2026 6.190 6.750 5.890 6.230 47,546 -0.09(-1.42%)
Feb 05, 2026 7.010 7.400 6.180 6.320 239,680 -0.63(-9.13%)
Feb 04, 2026 7.200 7.325 6.660 6.955 141,954 -0.46(-6.14%)
Feb 03, 2026 7.850 7.900 7.200 7.410 48,817 -0.45(-5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.