IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.42	33.47	33.23	33.50	33.50	0.09%	803,585
Nov 12, 2026	33.45	33.62	33.37	33.47	33.47	-0.92%	11,207,753
Nov 11, 2026	33.65	33.87	33.55	33.78	33.78	1.08%	1,478,810
Nov 10, 2026	33.46	33.59	33.21	33.42	33.42	-0.71%	1,207,502
Nov 9, 2026	33.27	33.72	33.20	33.66	33.66	3.19%	329,467
Nov 6, 2026	32.50	32.79	32.46	32.62	32.62	-	491,306
Nov 5, 2026	33.60	33.60	32.58	32.62	32.62	-3.92%	449,454
Nov 4, 2026	33.88	34.00	33.76	33.95	33.95	2.04%	381,641
Nov 3, 2026	33.47	33.47	33.21	33.27	33.27	-0.48%	432,613
Nov 2, 2026	33.65	33.78	33.37	33.43	33.43	-	436,229
Oct 30, 2026	33.59	33.63	33.17	33.43	33.43	-1.82%	379,618
Oct 29, 2026	33.92	34.06	33.86	34.05	34.05	-0.18%	388,437
Oct 28, 2026	34.00	34.14	33.86	34.11	34.11	0.68%	265,110
Oct 27, 2026	33.75	33.92	33.64	33.88	33.88	0.65%	741,390
Oct 26, 2026	33.61	33.75	33.50	33.66	33.66	0.39%	332,901
Oct 23, 2026	33.42	33.58	33.33	33.53	33.53	-0.42%	761,575
Oct 22, 2026	33.86	33.86	33.54	33.67	33.67	-1.78%	350,100
Oct 21, 2026	34.46	34.46	34.11	34.28	34.28	0.18%	276,252
Oct 20, 2026	33.94	34.30	33.88	34.22	34.22	0.68%	2,408,513
Oct 19, 2026	34.26	34.26	33.98	33.99	33.99	-0.29%	633,453
Oct 16, 2026	34.40	34.40	33.99	34.09	34.09	-0.67%	610,249
Oct 15, 2026	33.97	34.32	33.84	34.32	34.32	0.44%	506,752
Oct 14, 2026	34.27	34.32	34.04	34.17	34.17	-1.16%	436,221
Oct 13, 2026	34.54	34.59	34.43	34.57	34.57	-0.06%	1,396,782
Oct 12, 2026	34.76	34.76	34.55	34.59	34.59	-0.55%	122,054
Oct 9, 2026	34.74	34.79	34.63	34.78	34.78	0.75%	259,934
Oct 8, 2026	34.43	34.59	34.33	34.52	34.52	-0.83%	533,377
Oct 7, 2026	34.73	34.86	34.55	34.81	34.81	-1.22%	575,798
Oct 6, 2026	35.39	35.39	35.19	35.24	35.24	-0.23%	396,052
Oct 5, 2026	35.18	35.35	35.07	35.32	35.32	0.63%	351,034
Oct 2, 2026	34.99	35.11	34.83	35.10	35.10	0.89%	874,304
Oct 1, 2026	34.92	34.92	34.57	34.79	34.79	-0.66%	424,787
Sep 30, 2026	35.37	35.37	34.95	35.02	35.02	-1.07%	317,237
Sep 29, 2026	35.40	35.40	35.17	35.40	35.40	-0.17%	351,060
Sep 28, 2026	35.45	35.56	35.18	35.46	35.46	-0.89%	520,298
Sep 25, 2026	35.60	35.84	35.51	35.78	35.78	0.82%	538,722
Sep 24, 2026	35.48	35.65	35.29	35.49	35.49	-0.39%	811,716
Sep 23, 2026	35.87	35.90	35.52	35.63	35.63	-1.52%	394,385
Sep 22, 2026	36.06	36.37	36.04	36.18	36.18	0.06%	575,599
Sep 21, 2026	35.99	36.20	35.89	36.16	36.16	1.49%	252,483
Sep 18, 2026	35.59	35.77	35.47	35.63	35.63	-0.47%	296,678
Sep 17, 2026	35.83	35.88	35.76	35.80	35.80	1.22%	288,856
Sep 16, 2026	35.59	35.68	35.08	35.37	35.37	-0.08%	231,332
Sep 15, 2026	35.46	35.59	35.23	35.40	35.40	-0.31%	394,846
Sep 14, 2026	35.48	35.68	35.33	35.51	35.51	-1.31%	227,595
Sep 11, 2026	36.10	36.10	35.89	35.98	35.98	1.21%	283,629
Sep 10, 2026	35.72	35.76	35.55	35.55	35.55	-1.20%	283,836
Sep 9, 2026	36.19	36.26	35.97	35.98	35.98	-0.61%	298,520
Sep 8, 2026	36.42	36.43	36.20	36.20	36.20	-0.28%	373,922
Sep 4, 2026	36.11	36.37	36.07	36.30	36.30	0.44%	515,231