IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.73	13.77	13.71	13.73	-	0.07%	7,921
May 12, 2026	13.72	13.73	13.64	13.72	13.72	0.29%	31,769
May 11, 2026	13.68	13.75	13.66	13.68	13.68	-	16,647
May 8, 2026	13.65	13.77	13.60	13.68	13.68	0.59%	21,622
May 7, 2026	13.55	13.66	13.53	13.60	13.60	0.26%	34,545
May 6, 2026	13.59	13.61	13.50	13.57	13.57	0.63%	18,743
May 5, 2026	13.46	13.61	13.38	13.48	13.48	0.15%	30,415
May 4, 2026	13.46	13.52	13.42	13.46	13.46	-0.15%	35,659
May 1, 2026	13.72	13.77	13.42	13.48	13.48	-2.46%	41,201
Apr 30, 2026	13.74	13.86	13.70	13.82	13.72	1.54%	77,308
Apr 29, 2026	13.52	13.73	13.52	13.61	13.51	0.11%	58,227
Apr 28, 2026	13.65	13.65	13.48	13.60	13.50	-0.33%	31,052
Apr 27, 2026	13.48	13.72	13.20	13.64	13.54	1.15%	65,113
Apr 24, 2026	13.30	13.54	13.22	13.49	13.39	1.24%	39,976
Apr 23, 2026	13.18	13.47	13.18	13.32	13.22	1.14%	57,490
Apr 22, 2026	13.35	13.57	13.02	13.17	13.07	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.19	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.54	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.54	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.36	-0.37%	40,568
Apr 15, 2026	13.47	13.58	13.46	13.51	13.41	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.44	2.34%	86,813
Apr 13, 2026	13.02	13.34	12.99	13.23	13.13	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	12.99	-0.15%	73,167
Apr 9, 2026	12.96	13.14	12.94	13.10	13.01	0.96%	62,039
Apr 8, 2026	12.66	13.02	12.66	12.98	12.88	3.72%	77,228
Apr 7, 2026	12.53	12.54	12.40	12.51	12.42	-0.16%	32,651
Apr 6, 2026	12.44	12.65	12.44	12.53	12.44	0.32%	26,053
Apr 2, 2026	12.54	12.64	12.40	12.49	12.40	-0.72%	44,439
Apr 1, 2026	12.49	12.69	12.49	12.58	12.49	0.80%	48,118
Mar 31, 2026	12.29	12.60	12.29	12.48	12.29	2.38%	89,022
Mar 30, 2026	12.31	12.44	12.15	12.19	12.00	-0.81%	57,258
Mar 27, 2026	12.35	12.40	12.23	12.29	12.10	-0.89%	85,735
Mar 26, 2026	12.65	12.65	12.40	12.40	12.21	-2.29%	32,834
Mar 25, 2026	12.46	12.72	12.46	12.69	12.50	2.50%	53,395
Mar 24, 2026	12.34	12.48	12.32	12.38	12.19	-0.08%	40,589
Mar 23, 2026	12.26	12.53	12.19	12.39	12.20	1.56%	65,336
Mar 20, 2026	12.52	12.54	12.15	12.20	12.01	-3.10%	70,466
Mar 19, 2026	12.69	12.69	12.53	12.59	12.40	-1.33%	38,012
Mar 18, 2026	12.84	12.95	12.76	12.76	12.57	-0.47%	22,751
Mar 17, 2026	12.85	12.99	12.82	12.82	12.63	0.16%	24,097
Mar 16, 2026	12.76	12.99	12.73	12.80	12.61	0.87%	49,801
Mar 13, 2026	12.80	13.00	12.64	12.69	12.50	-0.78%	54,640
Mar 12, 2026	13.00	13.01	12.79	12.79	12.60	-1.77%	61,766
Mar 11, 2026	13.01	13.17	12.97	13.02	12.82	-0.23%	70,535
Mar 10, 2026	13.02	13.26	13.02	13.05	12.85	0.23%	71,459
Mar 9, 2026	13.12	13.34	12.96	13.02	12.82	-1.96%	107,723
Mar 6, 2026	13.50	13.50	13.22	13.28	13.08	-2.21%	85,882
Mar 5, 2026	13.88	13.90	13.51	13.58	13.37	-2.88%	76,644
Mar 4, 2026	13.94	14.00	13.94	13.98	13.77	0.30%	37,206