Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intelligent Bio Solutions Inc. - Common Stock
(NQ:
INBS
)
2.470
-0.030 (-1.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2024
2.460
2.554
2.380
2.470
51,479
-0.03(-1.20%)
May 08, 2024
3.040
3.040
2.400
2.500
175,597
-0.39(-13.49%)
May 07, 2024
2.480
2.980
2.480
2.890
105,888
+0.41(+16.53%)
May 06, 2024
2.570
2.700
2.410
2.480
59,759
-0.08(-3.13%)
May 03, 2024
2.780
2.780
2.510
2.560
41,417
-0.10(-3.76%)
May 02, 2024
2.680
2.780
2.560
2.660
75,191
+0.01(+0.38%)
May 01, 2024
2.750
2.760
2.540
2.650
45,411
-0.04(-1.49%)
Apr 30, 2024
2.800
2.900
2.650
2.690
30,316
-0.11(-3.93%)
Apr 29, 2024
2.810
2.820
2.630
2.800
40,400
+0.11(+4.09%)
Apr 26, 2024
2.500
2.730
2.500
2.690
40,699
+0.22(+8.91%)
Apr 25, 2024
2.570
2.600
2.450
2.470
50,508
-0.10(-3.89%)
Apr 24, 2024
2.730
2.790
2.550
2.570
51,151
-0.21(-7.55%)
Apr 23, 2024
2.670
2.940
2.600
2.780
47,558
+0.12(+4.51%)
Apr 22, 2024
2.760
2.780
2.570
2.660
60,964
-0.08(-2.92%)
Apr 19, 2024
2.850
2.860
2.680
2.740
58,001
-0.06(-2.14%)
Apr 18, 2024
3.100
3.280
2.720
2.800
164,616
+0.12(+4.48%)
Apr 17, 2024
2.810
2.940
2.600
2.680
85,870
-0.26(-8.84%)
Apr 16, 2024
3.260
3.270
2.860
2.940
80,248
-0.32(-9.82%)
Apr 15, 2024
3.170
3.260
2.990
3.260
55,213
+0.22(+7.24%)
Apr 12, 2024
3.310
3.366
3.000
3.040
135,877
-0.31(-9.25%)
Apr 11, 2024
3.540
3.540
3.250
3.350
38,983
-0.03(-0.89%)
Apr 10, 2024
3.600
3.610
3.270
3.380
77,185
-0.24(-6.63%)
Apr 09, 2024
3.760
3.820
3.560
3.620
40,996
-0.14(-3.72%)
Apr 08, 2024
3.920
3.920
3.450
3.760
64,919
-0.10(-2.59%)
Apr 05, 2024
3.790
3.950
3.630
3.860
45,650
+0.10(+2.66%)
Apr 04, 2024
3.980
3.998
3.710
3.760
22,092
-0.05(-1.31%)
Apr 03, 2024
3.880
4.085
3.670
3.810
45,140
-0.11(-2.81%)
Apr 02, 2024
4.060
4.110
3.860
3.920
30,796
-0.14(-3.45%)
Apr 01, 2024
4.200
4.270
3.950
4.060
114,436
-0.16(-3.79%)
Mar 28, 2024
4.460
4.640
4.220
4.220
45,259
-0.23(-5.17%)
Mar 27, 2024
4.300
4.450
4.220
4.450
44,786
+0.18(+4.22%)
Mar 26, 2024
4.120
4.439
4.120
4.270
31,798
+0.02(+0.47%)
Mar 25, 2024
3.810
4.320
3.750
4.250
67,491
+0.38(+9.82%)
Mar 22, 2024
3.700
3.875
3.700
3.870
29,652
+0.20(+5.45%)
Mar 21, 2024
3.910
4.079
3.570
3.670
112,374
-0.50(-11.99%)
Mar 20, 2024
4.120
4.220
4.050
4.170
62,364
-0.03(-0.71%)
Mar 19, 2024
4.120
4.290
4.100
4.200
81,986
+0.00(+0.00%)
Mar 18, 2024
4.460
4.460
4.170
4.200
30,447
-0.19(-4.33%)
Mar 15, 2024
4.390
4.570
4.300
4.390
61,483
-0.09(-2.01%)
Mar 14, 2024
4.500
4.590
4.280
4.480
38,483
-0.11(-2.40%)
Mar 13, 2024
4.560
4.780
4.370
4.590
183,491
-0.06(-1.29%)
Mar 12, 2024
4.640
4.670
4.420
4.650
52,908
+0.11(+2.42%)
Mar 11, 2024
4.600
5.020
4.385
4.540
183,308
-0.06(-1.30%)
Mar 08, 2024
4.450
4.850
4.372
4.600
232,368
+0.30(+6.98%)
Mar 07, 2024
5.300
5.430
4.210
4.300
249,254
-1.09(-20.22%)
Mar 06, 2024
5.250
5.520
5.210
5.390
182,261
+0.03(+0.56%)
Mar 05, 2024
5.310
5.500
5.150
5.360
157,826
-0.21(-3.77%)
Mar 04, 2024
5.410
5.600
5.080
5.570
172,986
+0.05(+0.91%)
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
.