IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	33.96	34.08	33.65	33.80	33.80	-0.76%	195,479
May 1, 2026	34.28	34.33	34.02	34.06	34.06	-0.29%	596,432
Apr 30, 2026	33.85	34.20	33.69	34.16	34.16	2.03%	328,319
Apr 29, 2026	33.58	33.58	33.36	33.48	33.48	-0.62%	118,388
Apr 28, 2026	33.55	33.74	33.48	33.69	33.69	-0.44%	621,390
Apr 27, 2026	34.15	34.15	33.82	33.84	33.84	-0.56%	101,811
Apr 24, 2026	33.91	34.03	33.74	34.03	34.03	1.01%	235,571
Apr 23, 2026	33.97	33.98	33.35	33.69	33.69	-1.03%	300,139
Apr 22, 2026	34.13	34.13	33.92	34.04	34.04	1.13%	1,346,891
Apr 21, 2026	34.26	34.28	33.65	33.66	33.66	-2.18%	478,131
Apr 20, 2026	34.47	34.47	34.22	34.41	34.41	-0.09%	86,138
Apr 17, 2026	34.62	34.84	34.44	34.44	34.44	1.18%	543,268
Apr 16, 2026	34.18	34.18	33.92	34.04	34.04	-0.03%	110,167
Apr 15, 2026	34.14	34.14	33.86	34.05	34.05	-0.23%	144,324
Apr 14, 2026	33.92	34.22	33.92	34.13	34.13	0.92%	132,318
Apr 13, 2026	33.43	33.89	33.30	33.82	33.82	0.62%	110,929
Apr 10, 2026	33.63	33.78	33.49	33.61	33.61	0.51%	91,591
Apr 9, 2026	33.35	33.69	33.13	33.44	33.44	-0.71%	135,573
Apr 8, 2026	33.68	33.68	33.32	33.68	33.68	5.15%	126,871
Apr 7, 2026	31.98	32.10	31.57	32.03	32.03	-0.40%	168,655
Apr 6, 2026	32.29	32.29	32.00	32.16	32.16	0.47%	224,283
Apr 2, 2026	31.50	32.01	31.39	32.01	32.01	-0.96%	861,551
Apr 1, 2026	32.96	32.96	32.15	32.32	32.32	1.80%	290,344
Mar 31, 2026	31.09	31.75	31.02	31.75	31.75	3.62%	110,057
Mar 30, 2026	31.05	31.05	30.51	30.64	30.64	-0.52%	114,524
Mar 27, 2026	31.00	31.12	30.69	30.80	30.80	-0.65%	86,337
Mar 26, 2026	31.48	31.56	31.00	31.00	31.00	-2.97%	415,738
Mar 25, 2026	32.02	32.07	31.78	31.95	31.95	1.59%	302,562
Mar 24, 2026	31.19	31.56	31.06	31.45	31.45	-0.73%	405,836
Mar 23, 2026	31.36	31.95	31.32	31.68	31.68	2.89%	196,804
Mar 20, 2026	31.80	31.80	30.61	30.79	30.79	-2.96%	251,483
Mar 19, 2026	31.50	31.81	31.15	31.73	31.73	-0.31%	319,578
Mar 18, 2026	32.26	32.34	31.80	31.83	31.83	-1.76%	481,974
Mar 17, 2026	32.52	32.60	32.33	32.40	32.40	0.53%	2,217,255
Mar 16, 2026	32.12	32.29	31.98	32.23	32.23	2.06%	194,005
Mar 13, 2026	32.00	32.18	31.52	31.58	31.58	-1.40%	381,681
Mar 12, 2026	32.50	32.50	31.82	32.03	32.03	-2.23%	435,381
Mar 11, 2026	32.75	32.83	32.54	32.76	32.76	-0.18%	330,625
Mar 10, 2026	33.00	33.28	32.71	32.82	32.82	0.52%	497,246
Mar 9, 2026	32.10	32.66	31.58	32.65	32.65	1.02%	249,745
Mar 6, 2026	32.00	32.48	31.96	32.32	32.32	-1.10%	203,957
Mar 5, 2026	33.08	33.08	32.30	32.68	32.68	-2.36%	344,381
Mar 4, 2026	33.28	33.50	33.08	33.47	33.47	1.24%	593,578
Mar 3, 2026	32.78	33.14	32.20	33.06	33.06	-3.50%	421,245
Mar 2, 2026	34.20	34.45	34.01	34.26	34.26	-1.92%	335,251
Feb 27, 2026	34.92	35.08	34.86	34.93	34.93	-0.48%	294,046
Feb 26, 2026	35.28	35.28	34.76	35.10	35.10	-0.28%	311,166
Feb 25, 2026	35.20	35.33	35.10	35.20	35.20	1.03%	223,346
Feb 24, 2026	34.77	34.96	34.56	34.84	34.84	0.78%	282,387
Feb 23, 2026	34.78	34.82	34.52	34.57	34.57	-0.20%	164,313