IDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.09	40.89	39.98	40.59	40.59	-1.26%	220,455
Dec 19, 2024	41.37	41.37	41.00	41.11	41.11	0.07%	48,209
Dec 18, 2024	42.25	42.31	41.06	41.08	41.08	-2.56%	45,854
Dec 17, 2024	42.50	42.50	42.02	42.16	42.16	-0.78%	55,740
Dec 16, 2024	42.66	42.66	42.25	42.49	42.49	-0.40%	225,978
Dec 13, 2024	42.56	42.66	42.14	42.66	42.66	0.26%	272,012
Dec 12, 2024	42.77	42.90	42.52	42.55	42.55	-0.98%	31,363
Dec 11, 2024	42.81	43.05	42.77	42.97	42.97	1.32%	117,573
Dec 10, 2024	42.97	42.97	42.36	42.41	42.41	-1.14%	57,685
Dec 9, 2024	43.41	43.41	42.90	42.90	42.90	-0.69%	76,844
Dec 6, 2024	43.62	43.62	43.07	43.20	43.20	-0.62%	50,559
Dec 5, 2024	43.39	43.62	43.35	43.47	43.47	0.42%	28,020
Dec 4, 2024	43.25	43.34	43.18	43.29	43.29	0.39%	30,744
Dec 3, 2024	43.11	43.27	43.00	43.12	43.12	0.70%	69,330
Dec 2, 2024	42.68	42.90	42.50	42.82	42.82	0.87%	24,390
Nov 29, 2024	42.17	42.50	42.03	42.45	42.45	1.51%	31,629
Nov 27, 2024	41.82	41.89	41.71	41.82	41.82	0.43%	34,214
Nov 26, 2024	41.66	41.66	41.46	41.64	41.64	-0.53%	22,871
Nov 25, 2024	42.04	42.13	41.73	41.86	41.86	-0.14%	83,479
Nov 22, 2024	41.75	41.96	41.73	41.92	41.92	0.55%	38,756
Nov 21, 2024	41.53	41.82	41.32	41.69	41.69	0.72%	27,465
Nov 20, 2024	41.37	41.46	41.14	41.39	41.39	-0.46%	122,157
Nov 19, 2024	41.17	41.62	41.03	41.58	41.58	0.40%	45,198
Nov 18, 2024	41.33	41.51	41.10	41.42	41.42	0.33%	28,015
Nov 15, 2024	41.44	41.60	41.18	41.28	41.28	-0.77%	37,394
Nov 14, 2024	41.80	41.83	41.53	41.60	41.60	0.60%	54,917
Nov 13, 2024	41.51	41.54	41.28	41.35	41.35	0.19%	57,273
Nov 12, 2024	41.84	41.90	41.25	41.27	41.27	-2.18%	67,150
Nov 11, 2024	42.19	42.33	42.17	42.19	42.19	0.84%	110,094
Nov 8, 2024	42.00	42.03	41.74	41.84	41.84	-0.97%	61,147
Nov 7, 2024	41.99	42.25	41.99	42.25	42.25	1.42%	33,056
Nov 6, 2024	41.47	41.68	41.36	41.66	41.66	0.02%	35,811
Nov 5, 2024	41.23	41.72	41.23	41.65	41.65	1.33%	19,402
Nov 4, 2024	41.29	41.39	41.06	41.10	41.10	-0.04%	20,041
Nov 1, 2024	41.12	41.35	41.03	41.12	41.12	0.42%	91,990
Oct 31, 2024	41.11	41.11	40.58	40.95	40.95	-0.70%	18,468
Oct 30, 2024	41.15	41.46	41.11	41.24	41.24	-0.39%	25,056
Oct 29, 2024	41.43	41.49	41.27	41.40	41.40	-0.14%	164,645
Oct 28, 2024	41.29	41.51	41.25	41.46	41.46	0.85%	157,728
Oct 25, 2024	41.43	41.43	41.03	41.11	41.11	-0.32%	71,081
Oct 24, 2024	41.36	41.58	41.08	41.24	41.24	0.24%	51,644
Oct 23, 2024	41.07	41.24	40.92	41.14	41.14	-1.12%	43,627
Oct 22, 2024	41.60	41.70	41.41	41.61	41.61	-0.80%	551,027
Oct 21, 2024	42.20	42.20	41.80	41.94	41.94	-1.08%	36,065
Oct 18, 2024	42.46	42.55	42.29	42.40	42.40	0.45%	26,535
Oct 17, 2024	42.37	42.41	42.17	42.21	42.21	0.24%	57,769
Oct 16, 2024	42.05	42.18	42.00	42.11	42.11	0.79%	19,161
Oct 15, 2024	42.15	42.15	41.78	41.78	41.78	-1.02%	51,187
Oct 14, 2024	41.98	42.26	41.98	42.21	42.21	0.50%	101,785
Oct 11, 2024	41.66	42.09	41.66	42.00	42.00	1.16%	216,359
Oct 10, 2024	41.46	41.60	41.35	41.52	41.52	-0.14%	16,773
Oct 9, 2024	41.31	41.65	41.31	41.58	41.58	-0.23%	21,361
Oct 8, 2024	41.58	41.67	41.48	41.67	41.67	0.88%	14,068
Oct 7, 2024	41.56	41.62	41.16	41.31	41.31	-0.43%	58,974
Oct 4, 2024	41.36	41.51	41.24	41.49	41.49	0.53%	28,473
Oct 3, 2024	41.27	41.39	41.12	41.27	41.27	-0.77%	22,412
Oct 2, 2024	41.70	41.72	41.38	41.59	41.59	-0.69%	119,140
Oct 1, 2024	42.26	42.26	41.65	41.88	41.88	-0.48%	102,354
Sep 30, 2024	42.18	42.18	41.81	42.08	42.08	0.14%	265,299
Sep 27, 2024	42.25	42.35	41.94	42.02	42.02	-1.48%	37,143
Sep 26, 2024	42.67	42.80	42.45	42.65	42.65	1.64%	33,739
Sep 25, 2024	42.35	42.35	41.96	41.96	41.96	-1.00%	28,124
Sep 24, 2024	42.25	42.44	42.15	42.39	42.39	0.41%	64,325
Sep 23, 2024	42.17	42.37	42.12	42.21	42.21	-1.03%	23,789
Sep 20, 2024	42.74	42.77	42.40	42.65	42.37	-0.52%	35,851
Sep 19, 2024	42.71	43.30	42.52	42.87	42.59	2.90%	118,837
Sep 18, 2024	41.83	42.18	41.61	41.66	41.39	-0.26%	27,738
Sep 17, 2024	42.08	42.27	41.77	41.77	41.50	-1.58%	25,370
Sep 16, 2024	42.22	42.44	42.09	42.44	42.16	0.98%	21,507
Sep 13, 2024	41.97	42.13	41.91	42.03	41.76	0.14%	26,522
Sep 12, 2024	41.55	42.00	41.50	41.97	41.70	1.25%	14,489
Sep 11, 2024	41.19	41.46	40.59	41.45	41.18	1.00%	33,225
Sep 10, 2024	41.08	41.14	40.69	41.04	40.77	-0.22%	39,578
Sep 9, 2024	41.14	41.40	41.07	41.13	40.86	1.48%	20,550
Sep 6, 2024	41.50	41.56	40.48	40.53	40.27	-2.74%	26,299
Sep 5, 2024	41.62	41.81	41.21	41.67	41.40	0.14%	73,376
Sep 4, 2024	41.54	41.94	41.44	41.61	41.34	-0.69%	85,534
Sep 3, 2024	42.89	42.89	41.85	41.90	41.63	-2.49%	178,402
Aug 30, 2024	42.98	43.06	42.67	42.97	42.69	0.94%	81,304
Aug 29, 2024	42.74	43.00	42.57	42.57	42.29	0.50%	18,981
Aug 28, 2024	42.61	42.69	42.20	42.36	42.08	-0.56%	75,412
Aug 27, 2024	42.42	42.66	42.41	42.60	42.32	0.66%	26,732
Aug 26, 2024	42.77	43.00	42.13	42.32	42.04	-1.05%	43,236
Aug 23, 2024	42.38	42.77	42.36	42.77	42.49	2.05%	12,270
Aug 22, 2024	42.54	42.54	41.91	41.91	41.64	-0.83%	19,127
Aug 21, 2024	42.22	42.31	42.08	42.26	41.99	0.65%	25,772
Aug 20, 2024	42.20	42.20	41.90	41.99	41.71	-0.53%	25,500
Aug 19, 2024	41.89	42.24	41.89	42.21	41.94	1.28%	37,964
Aug 16, 2024	41.61	41.79	41.52	41.68	41.41	0.12%	22,365
Aug 15, 2024	41.33	41.65	41.33	41.63	41.36	2.11%	27,094
Aug 14, 2024	40.62	40.78	40.51	40.77	40.50	0.32%	22,382
Aug 13, 2024	40.08	40.64	40.08	40.64	40.38	2.72%	112,497
Aug 12, 2024	39.56	39.78	39.53	39.56	39.31	0.01%	18,598
Aug 9, 2024	39.19	39.56	39.18	39.56	39.30	0.36%	68,246
Aug 8, 2024	39.07	39.42	38.80	39.42	39.16	2.55%	38,879
Aug 7, 2024	39.16	39.32	38.44	38.44	38.19	0.34%	29,906
Aug 6, 2024	37.85	38.53	37.71	38.31	38.06	1.03%	37,101
Aug 5, 2024	36.86	38.34	36.64	37.92	37.67	-2.74%	84,948
Aug 2, 2024	39.41	39.41	38.76	38.99	38.74	-3.94%	52,301
Aug 1, 2024	41.23	41.39	40.31	40.59	40.33	-3.70%	49,146