Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intelligent Bio Solutions Inc. - Common Stock
(NQ:
INBS
)
1.290
-0.010 (-0.77%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 05, 2024
1.300
1.350
1.260
1.290
23,824
-0.01(-0.77%)
Sep 04, 2024
1.320
1.330
1.270
1.300
58,903
-0.03(-2.26%)
Sep 03, 2024
1.380
1.520
1.300
1.330
211,011
-0.08(-5.67%)
Aug 30, 2024
1.360
1.420
1.320
1.410
74,039
+0.04(+2.92%)
Aug 29, 2024
1.430
1.440
1.230
1.370
164,280
+0.08(+6.20%)
Aug 28, 2024
1.240
1.400
1.140
1.290
171,751
+0.09(+7.50%)
Aug 27, 2024
1.160
1.225
1.160
1.200
42,381
+0.00(+0.00%)
Aug 26, 2024
1.180
1.250
1.110
1.200
138,440
+0.02(+1.69%)
Aug 23, 2024
1.150
1.180
1.070
1.180
117,328
+0.04(+3.96%)
Aug 22, 2024
1.150
1.190
1.020
1.135
472,258
-0.10(-8.47%)
Aug 21, 2024
1.140
1.250
1.130
1.240
163,805
+0.11(+9.73%)
Aug 20, 2024
1.150
1.477
1.120
1.130
406,634
-0.02(-1.74%)
Aug 19, 2024
1.080
1.170
1.080
1.150
61,098
+0.08(+7.48%)
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%)
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
.