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)

5.000 -0.280 (-5.30%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 5.700 5.770 5.280 5.280 24,542 -0.47(-8.17%)
Dec 22, 2025 6.010 6.140 5.670 5.750 45,986 -0.39(-6.35%)
Dec 19, 2025 6.950 6.982 5.690 6.140 75,366 -0.85(-12.16%)
Dec 18, 2025 6.230 7.252 6.230 6.990 297,746 +1.08(+18.37%)
Dec 17, 2025 5.340 6.823 5.310 5.905 132,157 +0.41(+7.36%)
Dec 16, 2025 5.450 5.825 5.091 5.500 45,435 +4.95(+900.00%)
Dec 15, 2025 0.5380 0.5788 0.5380 0.5500 123,973 -0.01(-1.80%)
Dec 12, 2025 0.7300 0.7348 0.5576 0.5601 904,908 -0.16(-22.70%)
Dec 11, 2025 0.7200 0.7320 0.7038 0.7246 78,485 +0.00(+0.12%)
Dec 10, 2025 0.7259 0.7402 0.7126 0.7237 31,733 -0.02(-2.24%)
Dec 09, 2025 0.6900 0.7499 0.6900 0.7403 58,082 +0.03(+4.27%)
Dec 08, 2025 0.7200 0.7246 0.6816 0.7100 44,575 -0.01(-2.01%)
Dec 05, 2025 0.7500 0.7600 0.7241 0.7246 68,423 -0.02(-2.99%)
Dec 04, 2025 0.7000 0.7550 0.6809 0.7469 197,771 +0.05(+7.81%)
Dec 03, 2025 0.6700 0.7000 0.6506 0.6928 133,313 +0.03(+4.89%)
Dec 02, 2025 0.6500 0.7000 0.6500 0.6605 250,286 +0.01(+2.02%)
Dec 01, 2025 0.6677 0.6852 0.6452 0.6474 46,984 -0.01(-1.92%)
Nov 28, 2025 0.6800 0.6800 0.6488 0.6601 55,064 -0.01(-1.58%)
Nov 26, 2025 0.6600 0.6910 0.6600 0.6707 108,531 +0.01(+1.50%)
Nov 25, 2025 0.6800 0.6825 0.6478 0.6608 131,566 -0.00(-0.51%)
Nov 24, 2025 0.6656 0.6911 0.6406 0.6642 104,326 -0.01(-1.86%)
Nov 21, 2025 0.6453 0.6919 0.6370 0.6768 153,969 +0.03(+5.39%)
Nov 20, 2025 0.6690 0.6900 0.6403 0.6422 132,245 -0.04(-6.30%)
Nov 19, 2025 0.7100 0.7300 0.6693 0.6854 107,993 -0.00(-0.67%)
Nov 18, 2025 0.7100 0.7100 0.6651 0.6900 69,642 -0.00(-0.22%)
Nov 17, 2025 0.7208 0.7208 0.6900 0.6915 176,225 -0.03(-4.00%)
Nov 14, 2025 0.7100 0.7341 0.6989 0.7203 121,783 +0.00(+0.53%)
Nov 13, 2025 0.7760 0.7801 0.7115 0.7165 148,094 -0.08(-9.65%)
Nov 12, 2025 0.8000 0.8350 0.7604 0.7930 244,368 -0.01(-1.72%)
Nov 11, 2025 0.8040 0.8080 0.7831 0.8069 49,691 +0.02(+2.86%)
Nov 10, 2025 0.7990 0.8219 0.7804 0.7845 104,238 +0.01(+1.76%)
Nov 07, 2025 0.7600 0.7800 0.7289 0.7709 261,161 -0.01(-1.28%)
Nov 06, 2025 0.8100 0.8200 0.7510 0.7809 228,243 -0.04(-5.09%)
Nov 05, 2025 0.8600 0.8600 0.8133 0.8228 309,403 -0.02(-2.43%)
Nov 04, 2025 0.9800 1.040 0.8336 0.8433 1,425,277 -0.08(-9.08%)
Nov 03, 2025 0.9700 0.9700 0.9068 0.9275 179,993 -0.05(-5.02%)
Oct 31, 2025 1.030 1.038 0.9686 0.9765 256,735 -0.05(-5.19%)
Oct 30, 2025 0.9600 1.060 0.9200 1.030 833,928 +0.08(+8.28%)
Oct 29, 2025 1.010 1.010 0.9413 0.9512 181,718 -0.06(-5.82%)
Oct 28, 2025 1.010 1.010 0.9900 1.010 128,334 +0.01(+1.00%)
Oct 27, 2025 1.000 1.040 1.000 1.000 181,186 -0.01(-0.99%)
Oct 24, 2025 1.020 1.030 1.000 1.010 332,637 -0.01(-0.98%)
Oct 23, 2025 1.070 1.130 1.000 1.020 4,356,094 +0.03(+3.05%)
Oct 22, 2025 1.060 1.070 0.9506 0.9898 204,765 -0.07(-6.62%)
Oct 21, 2025 1.080 1.080 1.050 1.060 114,872 -0.02(-1.85%)
Oct 20, 2025 1.050 1.100 1.031 1.080 106,978 +0.05(+4.85%)
Oct 17, 2025 1.030 1.040 1.021 1.030 58,787 +0.00(+0.00%)
Oct 16, 2025 1.080 1.080 1.010 1.030 179,803 -0.04(-3.74%)
Oct 15, 2025 1.090 1.090 1.050 1.070 121,338 -0.01(-0.93%)
Oct 14, 2025 1.070 1.090 1.020 1.080 96,882 +0.01(+0.93%)
Oct 13, 2025 1.070 1.100 1.060 1.070 101,183 +0.00(+0.00%)
Oct 10, 2025 1.140 1.150 1.050 1.070 128,490 -0.06(-5.31%)
Oct 09, 2025 1.150 1.150 1.120 1.130 95,855 -0.02(-1.31%)
Oct 08, 2025 1.150 1.160 1.100 1.145 175,887 +0.05(+5.05%)
Oct 07, 2025 1.130 1.170 1.090 1.090 110,752 -0.05(-4.39%)
Oct 06, 2025 1.130 1.140 1.110 1.140 157,541 -0.03(-2.56%)
Oct 03, 2025 1.060 1.170 1.060 1.170 205,433 +0.09(+8.33%)
Oct 02, 2025 1.040 1.100 1.040 1.080 143,989 +0.04(+3.85%)
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.