IART(IART)
IART
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $17.60 | $17.73 | $17.05 | $17.10 | 562,640 |
| 8/5/2026 | $17.75 | $17.90 | $17.49 | $17.68 | 606,022 |
| 8/4/2026 | $17.95 | $18.00 | $17.62 | $17.90 | 748,606 |
| 8/3/2026 | $17.07 | $18.34 | $17.07 | $17.88 | 1.28M |
| 7/31/2026 | $17.15 | $17.59 | $16.24 | $16.65 | 935,100 |
| 7/30/2026 | $16.49 | $17.99 | $16.36 | $17.12 | 1.71M |
| 7/29/2026 | $18.51 | $19.00 | $16.04 | $16.49 | 2.55M |
| 7/28/2026 | $19.53 | $20.49 | $19.42 | $19.76 | 1.17M |
| 7/27/2026 | $20.08 | $20.40 | $19.33 | $19.53 | 1.02M |
| 7/24/2026 | $18.75 | $19.84 | $18.56 | $19.79 | 901,100 |
| 7/23/2026 | $18.54 | $18.87 | $18.29 | $18.56 | 609,300 |
| 7/22/2026 | $18.84 | $19.06 | $18.49 | $18.82 | 802,847 |
| 7/21/2026 | $18.85 | $19.30 | $18.61 | $19.01 | 785,902 |
| 7/20/2026 | $19.48 | $19.52 | $18.87 | $18.89 | 715,131 |
| 7/17/2026 | $19.55 | $19.84 | $19.14 | $19.25 | 945,231 |
| 7/16/2026 | $19.04 | $20.26 | $18.93 | $19.85 | 1.32M |
| 7/15/2026 | $18.46 | $19.13 | $18.36 | $18.78 | 772,000 |
| 7/14/2026 | $18.63 | $18.78 | $18.05 | $18.40 | 1.07M |
| 7/13/2026 | $18.67 | $18.91 | $18.18 | $18.58 | 803,323 |
| 7/10/2026 | $18.39 | $18.86 | $18.32 | $18.79 | 951,900 |
| 7/9/2026 | $17.30 | $18.41 | $17.01 | $18.39 | 939,773 |
| 7/8/2026 | $17.20 | $17.57 | $17.10 | $17.30 | 702,400 |
| 7/7/2026 | $18.75 | $18.75 | $17.31 | $17.46 | 1.11M |
| 7/6/2026 | $18.09 | $18.53 | $17.80 | $18.18 | 882,014 |
| 7/2/2026 | $18.06 | $18.34 | $17.76 | $18.05 | 683,034 |
| 7/1/2026 | $18.07 | $18.52 | $17.86 | $17.89 | 804,611 |
| 6/30/2026 | $18.64 | $18.64 | $17.90 | $17.96 | 935,976 |
| 6/29/2026 | $18.66 | $18.92 | $18.32 | $18.74 | 987,834 |
| 6/26/2026 | $18.00 | $18.90 | $18.00 | $18.76 | 2.16M |
| 6/25/2026 | $17.97 | $18.53 | $17.74 | $18.10 | 848,100 |
| 6/24/2026 | $17.86 | $18.25 | $17.67 | $17.78 | 720,164 |
| 6/23/2026 | $17.41 | $18.11 | $17.14 | $17.69 | 860,760 |
| 6/22/2026 | $17.70 | $17.82 | $17.37 | $17.60 | 841,317 |
| 6/18/2026 | $18.14 | $18.30 | $17.50 | $17.58 | 2.32M |
| 6/17/2026 | $17.66 | $17.81 | $17.09 | $17.20 | 791,527 |
| 6/16/2026 | $17.50 | $17.88 | $17.48 | $17.71 | 862,006 |
| 6/15/2026 | $18.09 | $18.19 | $17.39 | $17.46 | 891,566 |
| 6/12/2026 | $17.42 | $17.88 | $17.25 | $17.77 | 534,402 |
| 6/11/2026 | $17.21 | $17.58 | $16.75 | $17.51 | 580,646 |
| 6/10/2026 | $17.84 | $18.02 | $17.05 | $17.09 | 692,028 |
| 6/9/2026 | $17.20 | $18.05 | $17.08 | $17.90 | 1.09M |
| 6/8/2026 | $17.08 | $17.42 | $16.91 | $16.94 | 927,802 |
| 6/5/2026 | $17.49 | $17.83 | $16.77 | $16.99 | 867,925 |
| 6/4/2026 | $16.33 | $17.73 | $16.27 | $17.56 | 984,920 |
| 6/3/2026 | $15.47 | $16.18 | $15.36 | $16.10 | 766,645 |
| 6/2/2026 | $15.70 | $16.04 | $15.41 | $15.67 | 1.14M |
| 6/1/2026 | $15.94 | $16.05 | $15.35 | $15.67 | 800,427 |
| 5/29/2026 | $16.43 | $16.70 | $16.03 | $16.04 | 1.20M |
| 5/28/2026 | $15.25 | $16.62 | $15.20 | $16.46 | 1.34M |
| 5/27/2026 | $15.37 | $15.58 | $14.77 | $15.19 | 894,700 |
| 5/26/2026 | $15.12 | $15.45 | $14.74 | $15.19 | 842,219 |
| 5/22/2026 | $15.11 | $15.39 | $14.83 | $15.10 | 814,609 |
| 5/21/2026 | $15.17 | $15.27 | $14.70 | $15.12 | 1.07M |
| 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 |