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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.070 1.110 1.000 1.070 101,504 -0.00(-0.47%)
Aug 15, 2024 1.160 1.160 1.040 1.075 64,283 -0.05(-4.87%)
Aug 14, 2024 1.160 1.200 1.121 1.130 26,264 -0.05(-4.24%)
Aug 13, 2024 1.230 1.230 1.150 1.180 28,206 +0.01(+0.85%)
Aug 12, 2024 1.200 1.209 1.150 1.170 15,945 +0.05(+4.46%)
Aug 09, 2024 1.190 1.190 1.120 1.120 19,700 -0.04(-3.45%)
Aug 08, 2024 1.230 1.230 1.150 1.160 28,561 +0.00(+0.00%)
Aug 07, 2024 1.260 1.260 1.160 1.160 39,364 -0.05(-4.13%)
Aug 06, 2024 1.190 1.220 1.160 1.210 30,776 +0.05(+4.31%)
Aug 05, 2024 1.130 1.200 1.060 1.160 84,081 -0.07(-5.69%)
Aug 02, 2024 1.310 1.330 1.210 1.230 85,686 -0.10(-7.52%)
Aug 01, 2024 1.380 1.410 1.310 1.330 67,402 -0.08(-5.47%)
Jul 31, 2024 1.350 1.410 1.310 1.407 24,872 +0.08(+5.79%)
Jul 30, 2024 1.420 1.460 1.310 1.330 74,100 -0.08(-5.67%)
Jul 29, 2024 1.590 1.590 1.400 1.410 44,086 -0.09(-6.00%)
Jul 26, 2024 1.420 1.500 1.415 1.500 23,284 +0.09(+6.38%)
Jul 25, 2024 1.450 1.458 1.380 1.410 72,827 -0.07(-4.73%)
Jul 24, 2024 1.550 1.627 1.380 1.480 145,166 +0.03(+2.07%)
Jul 23, 2024 1.420 1.510 1.380 1.450 61,585 +0.07(+5.07%)
Jul 22, 2024 1.520 1.550 1.302 1.380 157,010 -0.15(-9.80%)
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%)
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.


 

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.