ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Insight Molecular Diagnostics Inc. - Common Stock (NQ:IMDX)

6.040 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 6.060 6.240 5.920 6.040 67,299 -0.03(-0.49%)
Nov 20, 2025 6.050 6.350 5.820 6.070 54,691 +0.07(+1.17%)
Nov 19, 2025 6.310 6.660 5.990 6.000 72,201 -0.33(-5.21%)
Nov 18, 2025 6.550 6.575 6.270 6.330 69,685 -0.37(-5.52%)
Nov 17, 2025 7.420 7.562 6.000 6.700 214,206 -0.70(-9.46%)
Nov 14, 2025 7.770 7.920 7.080 7.400 209,370 -0.45(-5.73%)
Nov 13, 2025 8.500 8.500 7.650 7.850 146,830 -0.63(-7.43%)
Nov 12, 2025 7.530 8.510 7.050 8.480 279,159 +0.96(+12.69%)
Nov 11, 2025 6.650 7.530 6.410 7.525 165,326 +0.73(+10.66%)
Nov 10, 2025 6.330 7.030 5.918 6.800 114,585 +0.56(+8.97%)
Nov 07, 2025 6.480 6.490 6.120 6.240 79,918 -0.26(-4.00%)
Nov 06, 2025 6.720 6.720 6.100 6.500 64,426 -0.16(-2.40%)
Nov 05, 2025 6.150 6.790 5.970 6.660 65,692 +0.53(+8.65%)
Nov 04, 2025 6.150 6.200 5.800 6.130 38,752 +0.01(+0.16%)
Nov 03, 2025 5.820 6.200 5.800 6.120 51,902 +0.11(+1.83%)
Oct 31, 2025 5.870 6.145 5.750 6.010 35,652 +0.08(+1.43%)
Oct 30, 2025 5.910 6.100 5.540 5.925 58,853 +0.01(+0.25%)
Oct 29, 2025 6.150 6.310 5.500 5.910 104,876 -0.31(-4.98%)
Oct 28, 2025 6.550 6.080 5.550 6.220 135,186 -0.28(-4.31%)
Oct 27, 2025 6.630 6.700 6.400 6.500 69,656 -0.13(-1.96%)
Oct 24, 2025 6.400 6.760 6.136 6.630 65,160 +0.21(+3.27%)
Oct 23, 2025 6.360 6.420 5.940 6.420 86,931 +0.00(+0.00%)
Oct 22, 2025 6.210 6.590 5.720 6.420 161,411 -0.21(-3.17%)
Oct 21, 2025 6.200 6.630 5.700 6.630 352,355 +0.74(+12.56%)
Oct 20, 2025 5.300 6.080 5.240 5.890 131,336 +0.59(+11.24%)
Oct 17, 2025 4.600 5.320 4.600 5.295 115,471 +0.67(+14.49%)
Oct 16, 2025 4.300 4.640 4.231 4.625 38,349 +0.33(+7.56%)
Oct 15, 2025 4.060 4.350 4.060 4.300 88,195 +0.22(+5.39%)
Oct 14, 2025 3.880 4.120 3.760 4.080 18,834 +0.18(+4.62%)
Oct 13, 2025 3.900 3.970 3.750 3.900 16,622 +0.01(+0.26%)
Oct 10, 2025 3.800 3.900 3.547 3.890 45,696 +0.09(+2.37%)
Oct 09, 2025 3.670 3.808 3.610 3.800 10,967 +0.12(+3.26%)
Oct 08, 2025 3.680 3.750 3.610 3.680 21,437 +0.00(+0.00%)
Oct 07, 2025 3.360 3.680 3.300 3.680 33,613 +0.40(+12.20%)
Oct 06, 2025 3.640 3.650 3.220 3.280 87,349 -0.07(-2.09%)
Oct 03, 2025 3.400 3.570 3.300 3.350 22,720 +0.01(+0.30%)
Oct 02, 2025 3.330 3.340 3.210 3.340 13,948 +0.05(+1.52%)
Oct 01, 2025 3.390 3.390 3.210 3.290 11,808 -0.03(-0.90%)
Sep 30, 2025 3.160 3.340 3.120 3.320 12,892 +0.09(+2.79%)
Sep 29, 2025 3.360 3.360 3.160 3.230 7,172 -0.10(-3.00%)
Sep 26, 2025 3.220 3.330 3.220 3.330 23,020 +0.07(+2.15%)
Sep 25, 2025 3.160 3.310 3.160 3.260 6,525 -0.02(-0.46%)
Sep 24, 2025 3.110 3.290 3.030 3.275 33,714 +0.27(+8.80%)
Sep 23, 2025 3.380 3.451 3.010 3.010 24,376 -0.26(-7.95%)
Sep 22, 2025 3.410 3.410 3.200 3.270 32,727 -0.14(-4.11%)
Sep 19, 2025 3.380 3.570 3.293 3.410 138,677 +0.04(+1.19%)
Sep 18, 2025 3.390 3.570 3.230 3.370 30,799 +0.06(+1.81%)
Sep 17, 2025 3.440 3.490 3.213 3.310 40,022 -0.13(-3.78%)
Sep 16, 2025 3.130 3.598 3.125 3.440 117,857 +0.35(+11.33%)
Sep 15, 2025 2.940 3.220 2.940 3.090 26,580 +0.01(+0.32%)
Sep 12, 2025 3.190 3.215 2.935 3.080 72,611 -0.10(-3.14%)
Sep 11, 2025 2.940 3.300 2.900 3.180 83,279 +0.18(+6.00%)
Sep 10, 2025 2.600 3.100 2.600 3.000 46,463 +0.33(+12.36%)
Sep 09, 2025 2.420 2.700 2.403 2.670 24,057 +0.18(+7.23%)
Sep 08, 2025 2.500 2.590 2.490 2.490 36,694 +0.01(+0.40%)
Sep 05, 2025 2.454 2.570 2.450 2.480 12,748 +0.01(+0.40%)
Sep 04, 2025 2.540 2.547 2.460 2.470 16,907 -0.09(-3.52%)
Sep 03, 2025 2.530 2.600 2.500 2.560 15,971 -0.04(-1.54%)
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.