IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	13.35	13.57	13.02	13.17	13.17	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.29	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.64	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.64	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.46	-0.37%	40,532
Apr 15, 2026	13.47	13.58	13.46	13.51	13.51	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.54	2.34%	86,788
Apr 13, 2026	13.02	13.34	12.99	13.23	13.23	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	13.08	-0.15%	73,167
Apr 9, 2026	12.96	13.14	12.94	13.10	13.10	0.96%	62,030
Apr 8, 2026	12.66	13.02	12.66	12.98	12.98	3.72%	77,228
Apr 7, 2026	12.53	12.54	12.40	12.51	12.51	-0.16%	32,651
Apr 6, 2026	12.44	12.65	12.44	12.53	12.53	0.32%	26,053
Apr 2, 2026	12.54	12.64	12.40	12.49	12.49	-0.72%	44,438
Apr 1, 2026	12.49	12.69	12.49	12.58	12.58	0.80%	48,118
Mar 31, 2026	12.29	12.60	12.29	12.48	12.38	2.38%	89,022
Mar 30, 2026	12.31	12.44	12.15	12.19	12.09	-0.81%	57,258
Mar 27, 2026	12.35	12.40	12.23	12.29	12.19	-0.89%	85,735
Mar 26, 2026	12.65	12.65	12.40	12.40	12.30	-2.29%	32,834
Mar 25, 2026	12.46	12.72	12.46	12.69	12.59	2.50%	53,395
Mar 24, 2026	12.34	12.48	12.32	12.38	12.28	-0.08%	40,589
Mar 23, 2026	12.26	12.53	12.19	12.39	12.29	1.56%	65,336
Mar 20, 2026	12.52	12.54	12.15	12.20	12.10	-3.10%	70,466
Mar 19, 2026	12.69	12.69	12.53	12.59	12.49	-1.33%	38,012
Mar 18, 2026	12.84	12.95	12.76	12.76	12.66	-0.47%	22,751
Mar 17, 2026	12.85	12.99	12.82	12.82	12.72	0.16%	24,097
Mar 16, 2026	12.76	12.99	12.73	12.80	12.70	0.87%	49,801
Mar 13, 2026	12.80	13.00	12.64	12.69	12.59	-0.78%	54,640
Mar 12, 2026	13.00	13.01	12.79	12.79	12.69	-1.77%	61,766
Mar 11, 2026	13.01	13.17	12.97	13.02	12.92	-0.23%	70,535
Mar 10, 2026	13.02	13.26	13.02	13.05	12.95	0.23%	71,459
Mar 9, 2026	13.12	13.34	12.96	13.02	12.92	-1.96%	107,723
Mar 6, 2026	13.50	13.50	13.22	13.28	13.17	-2.21%	85,882
Mar 5, 2026	13.88	13.90	13.51	13.58	13.47	-2.88%	76,644
Mar 4, 2026	13.94	14.00	13.94	13.98	13.87	0.30%	37,206
Mar 3, 2026	14.09	14.17	13.68	13.94	13.83	-2.04%	70,305
Mar 2, 2026	14.08	14.27	14.06	14.23	14.12	-0.35%	61,785
Feb 27, 2026	14.28	14.28	14.24	14.28	14.07	-	37,180
Feb 26, 2026	14.30	14.30	14.24	14.28	14.07	0.42%	49,998
Feb 25, 2026	14.23	14.24	14.16	14.22	14.01	0.43%	72,182
Feb 24, 2026	14.08	14.19	14.04	14.16	13.95	0.35%	80,020
Feb 23, 2026	14.10	14.14	14.01	14.11	13.90	0.43%	39,455
Feb 20, 2026	14.01	14.06	13.95	14.05	13.84	0.64%	64,884
Feb 19, 2026	13.86	14.05	13.86	13.96	13.75	-0.14%	64,255
Feb 18, 2026	13.91	14.11	13.85	13.98	13.77	0.22%	64,542
Feb 17, 2026	14.09	14.13	13.88	13.95	13.74	-0.71%	59,874
Feb 13, 2026	13.96	14.05	13.95	14.05	13.84	0.72%	94,705
Feb 12, 2026	13.93	14.00	13.88	13.95	13.74	0.43%	57,815
Feb 11, 2026	13.80	13.99	13.75	13.89	13.68	1.13%	80,572
Feb 10, 2026	13.59	13.75	13.57	13.74	13.53	1.52%	63,817