Market data

Select a section

Integrated Diagnostics Holdings

(IDHC)
Sector: Medical Equipment and Services
$0.48
$-0.01 -2.86
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/09/2025 $0.47 $0.50 $0.47 $0.48 23,545
04/09/2025 $0.50 $0.50 $0.48 $0.49 2,025,731
02/09/2025 $0.49 $0.52 $0.47 $0.49 196,901
01/09/2025 $0.49 $0.49 $0.49 $0.49 81,902
29/08/2025 $0.49 $0.50 $0.48 $0.49 31,595
28/08/2025 $0.49 $0.50 $0.47 $0.49 230,356
27/08/2025 $0.48 $0.53 $0.46 $0.47 181,169
26/08/2025 $0.43 $0.51 $0.43 $0.50 256,080
25/08/2025 $0.43 $0.44 $0.41 $0.43 87,713
22/08/2025 $0.43 $0.44 $0.41 $0.43 87,713
21/08/2025 $0.44 $0.44 $0.43 $0.43 27,610
20/08/2025 $0.41 $0.45 $0.41 $0.43 150,727
19/08/2025 $0.42 $0.42 $0.41 $0.42 158,365
18/08/2025 $0.42 $0.42 $0.41 $0.41 595,203
15/08/2025 $0.42 $0.42 $0.40 $0.41 312,539
14/08/2025 $0.40 $0.42 $0.40 $0.41 174,825
13/08/2025 $0.40 $0.42 $0.38 $0.41 895,337
12/08/2025 $0.38 $0.41 $0.37 $0.40 686,487
11/08/2025 $0.38 $0.38 $0.37 $0.38 12,298
08/08/2025 $0.36 $0.38 $0.36 $0.38 272,554
07/08/2025 $0.36 $0.38 $0.36 $0.37 184,424
06/08/2025 $0.38 $0.38 $0.38 $0.38 21,032
05/08/2025 $0.36 $0.38 $0.33 $0.37 1,834,799
04/08/2025 $0.35 $0.36 $0.35 $0.35 5,653
01/08/2025 $0.35 $0.36 $0.35 $0.36 9,654
31/07/2025 $0.35 $0.35 $0.35 $0.35 9,941
30/07/2025 $0.35 $0.36 $0.35 $0.35 9,941
29/07/2025 $0.35 $0.36 $0.35 $0.35 1,717
28/07/2025 $0.35 $0.36 $0.35 $0.36 148,784
25/07/2025 $0.36 $0.36 $0.35 $0.36 5,515,131
24/07/2025 $0.36 $0.36 $0.35 $0.36 593,808
23/07/2025 $0.34 $0.36 $0.34 $0.35 71,599
22/07/2025 $0.34 $0.36 $0.34 $0.35 3,873,464
21/07/2025 $0.33 $0.36 $0.33 $0.34 48,714
18/07/2025 $0.33 $0.34 $0.32 $0.33 46,740
17/07/2025 $0.33 $0.36 $0.32 $0.34 9,109,600
16/07/2025 $0.33 $0.35 $0.32 $0.34 4,788,498
15/07/2025 $0.33 $0.33 $0.32 $0.33 17,744
14/07/2025 $0.32 $0.35 $0.32 $0.33 88,492
11/07/2025 $0.33 $0.35 $0.32 $0.33 49,772
10/07/2025 $0.32 $0.36 $0.32 $0.34 200,360
09/07/2025 $0.32 $0.34 $0.32 $0.33 48,901
08/07/2025 $0.35 $0.35 $0.32 $0.33 70,496
07/07/2025 $0.33 $0.36 $0.32 $0.32 147,268
04/07/2025 $0.32 $0.34 $0.32 $0.34 930
03/07/2025 $0.33 $0.36 $0.33 $0.34 307,452
02/07/2025 $0.36 $0.36 $0.33 $0.35 9,655
01/07/2025 $0.36 $0.36 $0.34 $0.35 9,412
30/06/2025 $0.35 $0.36 $0.34 $0.35 149,591
27/06/2025 $0.35 $0.36 $0.34 $0.35 57,586
26/06/2025 $0.36 $0.36 $0.35 $0.35 68,122
25/06/2025 $0.35 $0.36 $0.35 $0.35 11,415
24/06/2025 $0.35 $0.36 $0.35 $0.35 174,311
23/06/2025 $0.35 $0.35 $0.35 $0.35 7,458
20/06/2025 $0.36 $0.36 $0.35 $0.35 107,495
19/06/2025 $0.36 $0.36 $0.35 $0.36 11,008
18/06/2025 $0.35 $0.36 $0.35 $0.36 33,767
17/06/2025 $0.36 $0.36 $0.35 $0.36 26,048
16/06/2025 $0.36 $0.36 $0.34 $0.36 49,094
13/06/2025 $0.35 $0.36 $0.33 $0.35 134
12/06/2025 $0.35 $0.36 $0.33 $0.35 48,282
11/06/2025 $0.35 $0.36 $0.35 $0.36 6,166
10/06/2025 $0.34 $0.36 $0.34 $0.36 2,280
09/06/2025 $0.36 $0.36 $0.34 $0.36 12,869
06/06/2025 $0.36 $0.36 $0.34 $0.36 63,273
05/06/2025 $0.36 $0.36 $0.34 $0.36 42,539
04/06/2025 $0.36 $0.36 $0.33 $0.36 37,979
03/06/2025 $0.36 $0.36 $0.36 $0.36 8,510
02/06/2025 $0.36 $0.36 $0.33 $0.35 959,165
30/05/2025 $0.36 $0.36 $0.35 $0.36 42,028
29/05/2025 $0.36 $0.36 $0.35 $0.36 54,364
28/05/2025 $0.36 $0.37 $0.33 $0.36 1,098,667
27/05/2025 $0.33 $0.36 $0.33 $0.35 179,989
26/05/2025 $0.36 $0.36 $0.33 $0.36 5,809
23/05/2025 $0.36 $0.36 $0.33 $0.36 5,809
22/05/2025 $0.36 $0.36 $0.34 $0.34 235
21/05/2025 $0.36 $0.36 $0.33 $0.36 16,087
20/05/2025 $0.36 $0.36 $0.34 $0.36 95,866
19/05/2025 $0.36 $0.37 $0.35 $0.35 248,140
16/05/2025 $0.36 $0.36 $0.34 $0.36 535,754
15/05/2025 $0.35 $0.35 $0.35 $0.35 40,237
14/05/2025 $0.34 $0.37 $0.34 $0.35 19,791
13/05/2025 $0.34 $0.37 $0.34 $0.35 51,155
12/05/2025 $0.34 $0.36 $0.34 $0.34 5,829
09/05/2025 $0.34 $0.36 $0.34 $0.35 2,806
08/05/2025 $0.34 $0.36 $0.33 $0.34 45,387
07/05/2025 $0.36 $0.36 $0.34 $0.34 0
06/05/2025 $0.36 $0.36 $0.33 $0.36 68
05/05/2025 $0.35 $0.36 $0.35 $0.35 200
02/05/2025 $0.35 $0.36 $0.35 $0.35 200
01/05/2025 $0.33 $0.36 $0.33 $0.35 11,371
30/04/2025 $0.35 $0.35 $0.33 $0.35 13,210,259
29/04/2025 $0.35 $0.36 $0.35 $0.35 60,522
28/04/2025 $0.36 $0.36 $0.33 $0.36 288
25/04/2025 $0.36 $0.36 $0.33 $0.36 1,120
24/04/2025 $0.36 $0.36 $0.33 $0.36 385
23/04/2025 $0.33 $0.35 $0.33 $0.35 459,771
22/04/2025 $0.35 $0.35 $0.33 $0.35 15,113
21/04/2025 $0.35 $0.35 $0.34 $0.34 115,839
18/04/2025 $0.35 $0.35 $0.34 $0.34 115,839
17/04/2025 $0.35 $0.35 $0.34 $0.34 115,839
16/04/2025 $0.34 $0.34 $0.32 $0.32 17,515
15/04/2025 $0.32 $0.36 $0.32 $0.34 6,128
14/04/2025 $0.35 $0.36 $0.33 $0.36 6,006
11/04/2025 $0.35 $0.37 $0.32 $0.34 234,115
10/04/2025 $0.37 $0.38 $0.36 $0.36 7,803
09/04/2025 $0.38 $0.38 $0.37 $0.38 94,610
08/04/2025 $0.37 $0.38 $0.37 $0.38 3,907
07/04/2025 $0.37 $0.39 $0.36 $0.38 184,481
04/04/2025 $0.38 $0.40 $0.37 $0.38 620,385
03/04/2025 $0.39 $0.39 $0.38 $0.38 36,279
02/04/2025 $0.40 $0.40 $0.37 $0.40 228,086
01/04/2025 $0.37 $0.40 $0.37 $0.40 320,676
31/03/2025 $0.40 $0.40 $0.37 $0.40 117,250
28/03/2025 $0.35 $0.40 $0.35 $0.40 708,454
27/03/2025 $0.34 $0.36 $0.34 $0.35 388,940
26/03/2025 $0.32 $0.33 $0.31 $0.33 232,763
25/03/2025 $0.32 $0.32 $0.32 $0.32 1,495
24/03/2025 $0.32 $0.32 $0.31 $0.32 17,060
21/03/2025 $0.32 $0.32 $0.31 $0.32 11,789
20/03/2025 $0.31 $0.32 $0.31 $0.31 79
19/03/2025 $0.32 $0.32 $0.32 $0.32 353
18/03/2025 $0.32 $0.32 $0.31 $0.32 6,641
17/03/2025 $0.32 $0.32 $0.32 $0.32 33
14/03/2025 $0.31 $0.32 $0.31 $0.32 322,109
13/03/2025 $0.32 $0.32 $0.31 $0.31 7,806
12/03/2025 $0.32 $0.32 $0.32 $0.32 957,581
11/03/2025 $0.32 $0.33 $0.32 $0.32 17,143
10/03/2025 $0.32 $0.34 $0.31 $0.32 29,375
07/03/2025 $0.34 $0.34 $0.34 $0.34 4

Market data

Select a section