INBS(INBS)
INBS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.60 | $1.60 | $1.52 | $1.53 | 15,087 |
| 10/8/2026 | $1.59 | $1.64 | $1.55 | $1.57 | 17,450 |
| 10/7/2026 | $1.57 | $1.61 | $1.54 | $1.59 | 21,119 |
| 10/6/2026 | $1.68 | $1.81 | $1.57 | $1.58 | 97,334 |
| 10/5/2026 | $1.67 | $1.70 | $1.65 | $1.67 | 79,381 |
| 10/2/2026 | $1.70 | $1.75 | $1.64 | $1.66 | 43,696 |
| 10/1/2026 | $1.72 | $1.75 | $1.65 | $1.66 | 33,999 |
| 9/30/2026 | $1.68 | $1.92 | $1.65 | $1.67 | 40,309 |
| 9/29/2026 | $1.72 | $1.72 | $1.60 | $1.63 | 62,070 |
| 9/28/2026 | $1.64 | $1.73 | $1.64 | $1.65 | 24,879 |
| 9/25/2026 | $1.74 | $1.84 | $1.70 | $1.70 | 25,816 |
| 9/24/2026 | $1.79 | $1.86 | $1.65 | $1.71 | 94,082 |
| 9/23/2026 | $1.80 | $1.90 | $1.77 | $1.77 | 29,838 |
| 9/22/2026 | $1.83 | $1.94 | $1.77 | $1.80 | 52,243 |
| 9/21/2026 | $1.95 | $1.96 | $1.79 | $1.81 | 48,388 |
| 9/18/2026 | $2.00 | $2.00 | $1.90 | $1.95 | 35,380 |
| 9/17/2026 | $1.97 | $2.05 | $1.96 | $2.00 | 26,350 |
| 9/16/2026 | $2.02 | $2.10 | $1.96 | $1.97 | 26,187 |
| 9/15/2026 | $2.08 | $2.08 | $2.01 | $2.05 | 34,694 |
| 9/14/2026 | $2.10 | $2.18 | $2.06 | $2.07 | 26,082 |
| 9/11/2026 | $2.23 | $2.23 | $2.10 | $2.13 | 30,135 |
| 9/10/2026 | $2.24 | $2.24 | $2.11 | $2.19 | 30,370 |
| 9/9/2026 | $2.15 | $2.29 | $2.12 | $2.24 | 73,481 |
| 9/8/2026 | $2.25 | $2.29 | $2.13 | $2.15 | 69,780 |
| 9/4/2026 | $2.29 | $2.40 | $2.15 | $2.23 | 91,719 |
| 9/3/2026 | $2.47 | $2.56 | $2.26 | $2.30 | 132,508 |
| 9/2/2026 | $2.44 | $2.61 | $2.30 | $2.47 | 183,692 |
| 9/1/2026 | $2.40 | $2.84 | $2.05 | $2.43 | 5.04M |
| 8/31/2026 | $2.38 | $2.41 | $2.34 | $2.40 | 24,045 |
| 8/28/2026 | $2.33 | $2.40 | $2.27 | $2.36 | 16,980 |
| 8/27/2026 | $2.33 | $2.41 | $2.24 | $2.27 | 21,713 |
| 8/26/2026 | $2.35 | $2.48 | $2.25 | $2.26 | 45,244 |
| 8/25/2026 | $2.32 | $2.49 | $2.30 | $2.36 | 58,703 |
| 8/24/2026 | $2.43 | $2.67 | $2.25 | $2.50 | 215,804 |
| 8/21/2026 | $2.66 | $2.70 | $2.42 | $2.51 | 48,647 |
| 8/20/2026 | $2.62 | $2.75 | $2.60 | $2.65 | 51,384 |
| 8/19/2026 | $3.26 | $3.26 | $2.63 | $2.67 | 203,255 |
| 8/18/2026 | $3.35 | $3.36 | $3.04 | $3.22 | 79,032 |
| 8/17/2026 | $2.86 | $3.49 | $2.86 | $3.37 | 244,728 |
| 8/14/2026 | $2.94 | $3.09 | $2.63 | $2.77 | 91,008 |
| 8/13/2026 | $2.55 | $3.08 | $2.42 | $3.00 | 428,926 |
| 8/12/2026 | $2.08 | $2.59 | $2.01 | $2.54 | 322,873 |
| 8/11/2026 | $2.00 | $2.08 | $2.00 | $2.05 | 45,819 |
| 8/10/2026 | $2.04 | $2.04 | $1.95 | $1.96 | 40,449 |
| 8/7/2026 | $1.99 | $2.00 | $1.90 | $1.98 | 37,489 |
| 8/6/2026 | $1.81 | $2.00 | $1.80 | $1.99 | 41,428 |
| 8/5/2026 | $1.76 | $1.88 | $1.76 | $1.79 | 34,716 |
| 8/4/2026 | $1.79 | $1.85 | $1.72 | $1.81 | 34,612 |
| 8/3/2026 | $1.85 | $1.88 | $1.81 | $1.82 | 35,848 |
| 7/31/2026 | $1.58 | $1.92 | $1.57 | $1.81 | 165,032 |
| 7/30/2026 | $1.55 | $1.59 | $1.54 | $1.58 | 18,425 |
| 7/29/2026 | $1.68 | $1.68 | $1.55 | $1.55 | 30,158 |
| 7/28/2026 | $1.70 | $1.78 | $1.52 | $1.59 | 55,342 |
| 7/27/2026 | $1.77 | $1.85 | $1.71 | $1.72 | 27,274 |
| 7/24/2026 | $1.81 | $1.87 | $1.71 | $1.75 | 62,236 |
| 7/23/2026 | $1.80 | $1.88 | $1.75 | $1.81 | 58,564 |
| 7/22/2026 | $1.83 | $1.84 | $1.73 | $1.80 | 43,093 |
| 7/21/2026 | $1.97 | $2.02 | $1.58 | $1.81 | 255,280 |
| 7/20/2026 | $2.12 | $2.27 | $1.90 | $1.97 | 304,303 |
| 7/17/2026 | $2.18 | $2.21 | $2.10 | $2.11 | 85,382 |
| 7/16/2026 | $2.28 | $2.31 | $2.11 | $2.20 | 131,422 |
| 7/15/2026 | $2.26 | $2.43 | $2.25 | $2.29 | 167,635 |
| 7/14/2026 | $2.30 | $2.35 | $2.20 | $2.25 | 107,741 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
