PAR, ALINS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALINS: Intrasense

15 Aug 2025

LAST: 0.3050	CHANGE: 0.01	OPEN: 0.2920	HIGH: 0.3210	ASK: 5.7700	VOLUME: 384.4K
LAST: 0.3050	CHG(%): 3.39	PREV: 0.2950	LOW: 0.2900	BID: 5.7200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.2920	0.3210	0.2900	0.3050	384.4K
14 Aug 25	0.3260	0.4300	0.2920	0.2950	2.69M
13 Aug 25	0.2930	0.2930	0.2870	0.2880	25.5K
12 Aug 25	0.2930	0.2930	0.2870	0.2870	720
11 Aug 25	0.2920	0.2930	0.2830	0.2930	3.4K
08 Aug 25	0.2890	0.2940	0.2810	0.2920	12.5K
05 Aug 25	0.2810	0.2950	0.2810	0.2850	21.5K
04 Aug 25	0.2850	0.2950	0.2800	0.2950	2.7K
01 Aug 25	0.2850	0.2860	0.2850	0.2850	11.2K
31 Jul 25	0.2830	0.2900	0.2800	0.2850	22.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.29
MA20:	0.29
MA50:	0.29
MA200:	0.27
STO9:	18.01
RSI14:	62.82
MTM14:	0.02
ROC14:	0.05
Week High:	0.43
Week Low:	0.28
Month High:	0.43
Month Low:	0.25
Volatility:	13.68