IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.22	13.25	13.15	13.19	13.19	0.08%	63,890
Jan 21, 2026	13.01	13.26	13.01	13.18	13.18	1.78%	116,021
Jan 20, 2026	12.90	12.96	12.76	12.95	12.95	0.15%	72,652
Jan 16, 2026	12.79	12.97	12.70	12.93	12.93	1.41%	134,614
Jan 15, 2026	12.68	12.80	12.67	12.75	12.75	0.79%	71,911
Jan 14, 2026	12.64	12.65	12.59	12.65	12.65	0.32%	70,326
Jan 13, 2026	12.56	12.63	12.54	12.61	12.61	0.40%	76,813
Jan 12, 2026	12.50	12.56	12.48	12.56	12.56	0.96%	85,815
Jan 9, 2026	12.40	12.45	12.40	12.44	12.44	0.32%	27,181
Jan 8, 2026	12.40	12.43	12.33	12.40	12.40	-	46,143
Jan 7, 2026	12.42	12.45	12.36	12.40	12.40	-	89,959
Jan 6, 2026	12.38	12.42	12.38	12.40	12.40	0.32%	40,061
Jan 5, 2026	12.38	12.40	12.30	12.36	12.36	0.32%	45,156
Jan 2, 2026	12.34	12.34	12.25	12.32	12.32	0.16%	35,758
Dec 31, 2025	12.29	12.30	12.21	12.30	12.30	-	94,073
Dec 30, 2025	12.31	12.31	12.23	12.30	12.30	-0.32%	41,248
Dec 29, 2025	12.29	12.35	12.27	12.34	12.24	-	56,183
Dec 26, 2025	12.35	12.35	12.30	12.34	12.24	-	52,932
Dec 24, 2025	12.30	12.35	12.25	12.34	12.24	0.33%	24,596
Dec 23, 2025	12.22	12.30	12.17	12.30	12.20	0.77%	45,935
Dec 22, 2025	12.10	12.24	12.05	12.21	12.11	0.88%	48,004
Dec 19, 2025	12.07	12.16	12.07	12.10	12.00	0.58%	22,395
Dec 18, 2025	12.02	12.09	11.99	12.03	11.93	0.75%	43,566
Dec 17, 2025	12.00	12.02	11.91	11.94	11.84	-0.67%	26,953
Dec 16, 2025	12.05	12.08	11.98	12.02	11.92	-0.50%	40,682
Dec 15, 2025	12.10	12.10	12.01	12.08	11.98	0.42%	33,745
Dec 12, 2025	12.04	12.07	11.92	12.03	11.93	0.25%	49,101
Dec 11, 2025	11.99	12.04	11.95	12.00	11.90	-0.08%	60,264
Dec 10, 2025	11.88	12.03	11.88	12.01	11.91	0.84%	34,814
Dec 9, 2025	11.91	11.97	11.88	11.91	11.81	-	34,743
Dec 8, 2025	11.91	11.95	11.87	11.91	11.81	-0.25%	36,241
Dec 5, 2025	11.92	11.97	11.89	11.94	11.84	0.51%	40,259
Dec 4, 2025	11.83	11.90	11.77	11.88	11.78	0.42%	37,600
Dec 3, 2025	11.68	11.83	11.64	11.83	11.73	0.94%	38,980
Dec 2, 2025	11.63	11.75	11.61	11.72	11.63	0.34%	41,854
Dec 1, 2025	11.66	11.78	11.60	11.68	11.59	-1.18%	41,781
Nov 28, 2025	11.74	11.87	11.73	11.82	11.63	0.85%	39,370
Nov 26, 2025	11.68	11.79	11.67	11.72	11.53	0.60%	41,695
Nov 25, 2025	11.57	11.66	11.54	11.65	11.46	0.26%	43,339
Nov 24, 2025	11.54	11.63	11.49	11.62	11.43	1.13%	31,329
Nov 21, 2025	11.37	11.50	11.37	11.49	11.30	1.14%	33,450
Nov 20, 2025	11.64	11.68	11.36	11.36	11.17	-1.73%	72,438
Nov 19, 2025	11.60	11.62	11.56	11.56	11.37	-0.60%	26,309
Nov 18, 2025	11.66	11.68	11.58	11.63	11.44	-0.51%	47,133
Nov 17, 2025	11.84	11.85	11.69	11.69	11.50	-1.43%	87,587
Nov 14, 2025	11.78	11.86	11.75	11.86	11.66	0.34%	28,100
Nov 13, 2025	11.85	11.87	11.81	11.82	11.63	-0.34%	24,709
Nov 12, 2025	11.81	11.86	11.81	11.86	11.66	0.71%	48,178
Nov 11, 2025	11.68	11.78	11.68	11.78	11.58	0.99%	55,935
Nov 10, 2025	11.80	11.95	11.63	11.66	11.47	-1.52%	203,496