IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.71	10.71	10.55	10.55	10.55	-1.31%	49,931
Feb 20, 2025	10.71	10.74	10.63	10.69	10.69	0.47%	53,712
Feb 19, 2025	10.68	10.69	10.63	10.64	10.64	-0.56%	52,142
Feb 18, 2025	10.73	10.75	10.61	10.70	10.70	-0.09%	68,758
Feb 14, 2025	10.71	10.72	10.60	10.71	10.71	0.61%	38,418
Feb 13, 2025	10.64	10.65	10.63	10.65	10.65	0.42%	41,456
Feb 12, 2025	10.59	10.61	10.51	10.60	10.60	-0.24%	46,033
Feb 11, 2025	10.64	10.65	10.58	10.63	10.63	0.28%	37,055
Feb 10, 2025	10.54	10.64	10.49	10.60	10.60	0.33%	37,028
Feb 7, 2025	10.58	10.58	10.53	10.56	10.56	0.28%	29,641
Feb 6, 2025	10.60	10.60	10.52	10.53	10.53	-0.38%	55,650
Feb 5, 2025	10.48	10.57	10.46	10.57	10.57	1.15%	48,017
Feb 4, 2025	10.40	10.49	10.26	10.45	10.45	0.38%	44,143
Feb 3, 2025	10.31	10.42	10.10	10.41	10.41	-0.48%	81,050
Jan 31, 2025	10.40	10.52	10.40	10.46	10.36	-0.43%	79,386
Jan 30, 2025	10.57	10.61	10.49	10.51	10.41	0.19%	64,995
Jan 29, 2025	10.53	10.53	10.48	10.49	10.39	0.05%	39,654
Jan 28, 2025	10.46	10.53	10.46	10.48	10.38	-0.38%	60,201
Jan 27, 2025	10.58	10.58	10.50	10.52	10.42	-0.75%	61,348
Jan 24, 2025	10.63	10.67	10.58	10.60	10.50	0.09%	52,787
Jan 23, 2025	10.55	10.62	10.45	10.59	10.49	0.38%	46,031
Jan 22, 2025	10.60	10.65	10.54	10.55	10.45	-0.14%	51,251
Jan 21, 2025	10.48	10.61	10.48	10.57	10.46	1.29%	55,202
Jan 17, 2025	10.46	10.49	10.42	10.43	10.33	0.29%	48,704
Jan 16, 2025	10.26	10.42	10.25	10.40	10.30	1.36%	129,053
Jan 15, 2025	10.24	10.28	10.08	10.26	10.16	1.89%	115,858
Jan 14, 2025	9.97	10.09	9.97	10.07	9.97	1.21%	62,513
Jan 13, 2025	9.93	9.99	9.93	9.95	9.86	-	73,546
Jan 10, 2025	10.00	10.00	9.92	9.95	9.86	-0.90%	73,927
Jan 8, 2025	10.10	10.10	10.00	10.04	9.94	-0.89%	143,594
Jan 7, 2025	10.12	10.22	10.12	10.13	10.03	0.10%	22,675
Jan 6, 2025	10.25	10.27	10.12	10.12	10.02	-1.08%	110,740
Jan 3, 2025	10.23	10.26	10.15	10.23	10.13	0.49%	76,747
Jan 2, 2025	10.16	10.23	10.15	10.18	10.08	0.30%	76,057
Dec 31, 2024	10.21	10.21	10.12	10.15	10.05	0.30%	79,585
Dec 30, 2024	10.11	10.15	10.08	10.12	10.02	-1.27%	47,778
Dec 27, 2024	10.30	10.34	10.20	10.25	10.05	-0.58%	53,311
Dec 26, 2024	10.29	10.35	10.28	10.31	10.11	-0.19%	55,316
Dec 24, 2024	10.20	10.33	10.20	10.33	10.13	1.57%	53,004
Dec 23, 2024	10.15	10.24	10.12	10.17	9.98	-	109,736
Dec 20, 2024	10.02	10.23	10.02	10.17	9.98	0.59%	92,814
Dec 19, 2024	10.32	10.34	10.10	10.11	9.92	-2.03%	64,948
Dec 18, 2024	10.45	10.50	10.28	10.32	10.12	-1.81%	60,176
Dec 17, 2024	10.60	10.60	10.50	10.51	10.31	-0.85%	52,798
Dec 16, 2024	10.71	10.75	10.57	10.60	10.40	-1.49%	95,807
Dec 13, 2024	10.81	10.81	10.72	10.76	10.55	-0.19%	37,085
Dec 12, 2024	10.84	10.86	10.73	10.78	10.57	-0.92%	62,368
Dec 11, 2024	10.78	10.88	10.74	10.88	10.67	1.40%	106,889
Dec 10, 2024	10.75	10.76	10.69	10.73	10.52	-	100,004
Dec 9, 2024	10.76	10.85	10.72	10.73	10.52	-0.56%	65,794
Dec 6, 2024	10.85	10.93	10.75	10.79	10.58	-0.55%	89,561
Dec 5, 2024	10.90	10.92	10.81	10.85	10.64	-0.18%	81,457
Dec 4, 2024	10.84	10.88	10.79	10.87	10.66	0.18%	128,209
Dec 3, 2024	10.90	10.94	10.79	10.85	10.64	-0.82%	170,700
Dec 2, 2024	10.97	10.97	10.89	10.94	10.73	-1.17%	89,908
Nov 29, 2024	11.04	11.10	11.01	11.07	10.76	0.45%	34,322
Nov 27, 2024	11.04	11.07	10.98	11.02	10.71	0.46%	75,391
Nov 26, 2024	11.01	11.05	10.91	10.97	10.66	-0.72%	171,289
Nov 25, 2024	11.02	11.18	11.01	11.05	10.74	0.64%	216,837
Nov 22, 2024	11.47	11.48	10.82	10.98	10.67	-5.59%	951,136
Nov 21, 2024	11.57	11.65	11.48	11.63	11.30	0.78%	62,147
Nov 20, 2024	11.42	11.58	11.42	11.54	11.22	1.05%	50,011
Nov 19, 2024	11.58	11.60	11.27	11.42	11.10	-1.64%	129,697
Nov 18, 2024	11.40	11.63	11.40	11.61	11.28	1.75%	52,082
Nov 15, 2024	11.31	11.41	11.29	11.41	11.09	0.88%	65,188
Nov 14, 2024	11.40	11.47	11.27	11.31	10.99	-0.53%	39,926
Nov 13, 2024	11.25	11.43	11.25	11.37	11.05	1.43%	28,931
Nov 12, 2024	11.68	11.72	11.16	11.21	10.90	-4.02%	153,145
Nov 11, 2024	11.66	11.71	11.61	11.68	11.35	0.43%	41,692
Nov 8, 2024	11.61	11.66	11.61	11.63	11.30	-0.04%	44,245
Nov 7, 2024	11.70	11.72	11.62	11.64	11.31	0.13%	41,427
Nov 6, 2024	11.70	11.70	11.56	11.62	11.29	0.35%	75,875
Nov 5, 2024	11.48	11.65	11.48	11.58	11.26	1.31%	98,858
Nov 4, 2024	11.48	11.55	11.40	11.43	11.11	-0.44%	36,527
Nov 1, 2024	11.57	11.72	11.44	11.48	11.16	-0.78%	54,656
Oct 31, 2024	11.72	11.73	11.53	11.57	11.15	-1.20%	70,493
Oct 30, 2024	11.66	11.72	11.63	11.71	11.28	0.52%	66,484
Oct 29, 2024	11.68	11.69	11.59	11.65	11.23	-0.26%	62,332
Oct 28, 2024	11.61	11.75	11.61	11.68	11.25	0.60%	47,845
Oct 25, 2024	11.52	11.61	11.45	11.61	11.19	1.40%	48,408
Oct 24, 2024	11.68	11.68	11.43	11.45	11.03	-1.55%	70,625
Oct 23, 2024	11.74	11.77	11.60	11.63	11.21	-1.02%	83,391
Oct 22, 2024	11.65	11.76	11.63	11.75	11.32	1.12%	85,841
Oct 21, 2024	11.49	11.62	11.46	11.62	11.20	1.04%	62,614
Oct 18, 2024	11.40	11.50	11.33	11.50	11.08	1.50%	49,778
Oct 17, 2024	11.27	11.38	11.20	11.33	10.92	1.25%	81,161
Oct 16, 2024	11.26	11.30	11.15	11.19	10.78	-	37,181
Oct 15, 2024	11.19	11.24	11.15	11.19	10.78	-	55,532
Oct 14, 2024	11.05	11.19	11.04	11.19	10.78	1.27%	58,668
Oct 11, 2024	11.06	11.07	11.00	11.05	10.65	0.18%	46,771
Oct 10, 2024	11.17	11.17	11.00	11.03	10.63	-0.99%	90,206
Oct 9, 2024	11.11	11.19	11.10	11.14	10.73	0.81%	36,107
Oct 8, 2024	11.14	11.14	11.00	11.05	10.65	-	44,338
Oct 7, 2024	11.15	11.18	10.99	11.05	10.65	-0.54%	64,593
Oct 4, 2024	11.14	11.14	11.05	11.11	10.71	0.82%	49,524
Oct 3, 2024	11.07	11.11	11.00	11.02	10.62	-1.08%	51,368
Oct 2, 2024	11.29	11.29	11.10	11.14	10.73	-0.98%	49,824
Oct 1, 2024	11.30	11.30	11.23	11.25	10.84	-0.97%	46,312
Sep 30, 2024	11.33	11.38	11.30	11.36	10.85	0.53%	93,254
Sep 27, 2024	11.21	11.30	11.10	11.30	10.79	0.98%	55,959