IART(IART)
IART
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.44 | $15.45 | $14.31 | $15.39 | 1.08M |
| 5/19/2026 | $14.11 | $14.67 | $13.81 | $14.38 | 968,300 |
| 5/18/2026 | $14.16 | $14.75 | $14.07 | $14.11 | 799,700 |
| 5/15/2026 | $14.34 | $14.36 | $13.98 | $14.10 | 864,800 |
| 5/14/2026 | $14.92 | $15.14 | $14.32 | $14.50 | 942,726 |
| 5/13/2026 | $13.82 | $14.93 | $13.69 | $14.90 | 1.38M |
| 5/12/2026 | $13.82 | $14.45 | $13.66 | $13.77 | 1.13M |
| 5/11/2026 | $13.89 | $14.37 | $12.94 | $13.97 | 1.53M |
| 5/8/2026 | $13.69 | $13.99 | $13.35 | $13.92 | 1.30M |
| 5/7/2026 | $14.19 | $14.39 | $13.47 | $13.56 | 1.77M |
| 5/6/2026 | $13.25 | $14.12 | $13.20 | $14.00 | 2.30M |
| 5/5/2026 | $12.23 | $13.93 | $12.17 | $13.22 | 3.22M |
| 5/4/2026 | $10.88 | $11.20 | $10.59 | $10.65 | 1.62M |
| 5/1/2026 | $10.58 | $10.98 | $10.38 | $10.95 | 834,300 |
| 4/30/2026 | $10.13 | $10.58 | $10.02 | $10.54 | 656,503 |
| 4/29/2026 | $10.69 | $10.88 | $10.01 | $10.08 | 957,540 |
| 4/28/2026 | $10.76 | $10.86 | $10.44 | $10.74 | 905,000 |
| 4/27/2026 | $10.57 | $10.87 | $10.57 | $10.69 | 741,216 |
| 4/24/2026 | $10.29 | $10.58 | $10.03 | $10.57 | 616,300 |
| 4/23/2026 | $10.76 | $10.86 | $10.11 | $10.32 | 646,000 |
| 4/22/2026 | $10.79 | $11.02 | $10.63 | $10.75 | 802,636 |
| 4/21/2026 | $11.19 | $11.30 | $10.51 | $10.52 | 547,181 |
| 4/20/2026 | $10.97 | $11.32 | $10.90 | $11.16 | 707,000 |
| 4/17/2026 | $11.27 | $11.50 | $10.94 | $11.14 | 719,600 |
| 4/16/2026 | $10.98 | $11.28 | $10.76 | $10.84 | 928,600 |
| 4/15/2026 | $10.60 | $11.27 | $10.60 | $11.03 | 1.03M |
| 4/14/2026 | $10.26 | $11.08 | $10.25 | $11.06 | 926,635 |
| 4/13/2026 | $9.80 | $10.36 | $9.72 | $10.24 | 763,800 |
| 4/10/2026 | $9.91 | $10.15 | $9.89 | $9.90 | 486,205 |
| 4/9/2026 | $9.53 | $9.83 | $9.19 | $9.83 | 626,628 |
| 4/8/2026 | $9.81 | $10.01 | $9.52 | $9.62 | 835,519 |
| 4/7/2026 | $9.26 | $9.51 | $9.12 | $9.33 | 830,000 |
| 4/6/2026 | $9.48 | $9.49 | $9.21 | $9.31 | 637,127 |
| 4/2/2026 | $9.42 | $9.75 | $9.14 | $9.53 | 634,500 |
| 4/1/2026 | $9.45 | $9.80 | $9.42 | $9.57 | 927,300 |
| 3/31/2026 | $9.27 | $9.46 | $8.87 | $9.42 | 795,401 |
| 3/30/2026 | $9.30 | $9.41 | $9.06 | $9.12 | 707,736 |
| 3/27/2026 | $9.38 | $9.39 | $9.04 | $9.20 | 816,500 |
| 3/26/2026 | $9.52 | $9.91 | $9.31 | $9.38 | 758,839 |
| 3/25/2026 | $9.67 | $9.70 | $9.16 | $9.55 | 666,240 |
| 3/24/2026 | $9.36 | $9.75 | $9.32 | $9.54 | 741,522 |
| 3/23/2026 | $9.26 | $9.62 | $9.11 | $9.43 | 1.11M |
| 3/20/2026 | $8.89 | $9.16 | $8.70 | $8.94 | 1.68M |
| 3/19/2026 | $8.86 | $9.07 | $8.78 | $8.90 | 731,618 |
| 3/18/2026 | $8.94 | $9.01 | $8.76 | $8.90 | 786,700 |
| 3/17/2026 | $9.15 | $9.50 | $9.07 | $9.10 | 651,516 |
| 3/16/2026 | $9.30 | $9.47 | $9.01 | $9.01 | 764,224 |
| 3/13/2026 | $9.30 | $9.38 | $9.08 | $9.24 | 749,960 |
| 3/12/2026 | $9.36 | $9.53 | $8.91 | $9.17 | 1.31M |
| 3/11/2026 | $9.45 | $9.68 | $9.24 | $9.61 | 812,601 |
| 3/10/2026 | $9.60 | $9.78 | $9.21 | $9.55 | 892,700 |
| 3/9/2026 | $9.48 | $9.67 | $9.17 | $9.57 | 1.11M |
| 3/6/2026 | $9.67 | $9.78 | $9.37 | $9.73 | 906,706 |
| 3/5/2026 | $10.27 | $10.30 | $9.73 | $9.89 | 881,816 |
| 3/4/2026 | $10.63 | $10.80 | $10.32 | $10.39 | 772,201 |
| 3/3/2026 | $10.02 | $10.66 | $9.96 | $10.56 | 961,532 |
| 3/2/2026 | $11.03 | $11.10 | $10.36 | $10.43 | 961,121 |
| 2/27/2026 | $11.12 | $11.47 | $10.79 | $11.38 | 1.26M |
| 2/26/2026 | $10.62 | $11.55 | $10.60 | $11.33 | 1.25M |
| 2/25/2026 | $11.57 | $11.78 | $11.37 | $11.59 | 809,400 |
| 2/24/2026 | $11.74 | $11.89 | $11.51 | $11.53 | 525,900 |
| 2/23/2026 | $12.11 | $12.11 | $11.51 | $11.76 | 796,200 |
| 2/20/2026 | $12.00 | $12.38 | $11.80 | $12.21 | 636,087 |
| 2/19/2026 | $11.97 | $12.20 | $11.87 | $12.05 | 694,705 |