IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.06	12.07	12.06	12.21	12.21	0.49%	28,743
Oct 14, 2026	12.35	12.35	12.09	12.15	12.15	-1.46%	37,158
Oct 13, 2026	12.33	12.33	12.19	12.33	12.33	0.41%	27,421
Oct 12, 2026	12.29	12.36	12.18	12.28	12.28	-	19,556
Oct 9, 2026	12.16	12.33	12.15	12.28	12.28	1.74%	100,050
Oct 8, 2026	12.11	12.14	12.05	12.07	12.07	-0.90%	36,255
Oct 7, 2026	12.30	12.30	12.10	12.18	12.18	-0.57%	55,932
Oct 6, 2026	11.98	12.25	11.92	12.25	12.25	3.11%	84,613
Oct 5, 2026	12.08	12.08	11.87	11.88	11.88	-2.06%	111,347
Oct 2, 2026	12.18	12.21	12.05	12.13	12.13	0.75%	69,396
Oct 1, 2026	12.00	12.13	11.91	12.04	12.04	-0.41%	71,199
Sep 30, 2026	12.23	12.31	12.14	12.19	12.09	0.41%	87,233
Sep 29, 2026	12.14	12.19	12.09	12.14	12.04	-0.08%	52,868
Sep 28, 2026	12.24	12.27	12.10	12.15	12.05	-1.06%	74,792
Sep 25, 2026	12.27	12.47	12.25	12.28	12.18	0.08%	46,448
Sep 24, 2026	12.36	12.36	12.22	12.27	12.17	-0.73%	57,650
Sep 23, 2026	12.46	12.47	12.35	12.36	12.26	-1.28%	42,862
Sep 22, 2026	12.53	12.57	12.47	12.52	12.42	0.08%	42,293
Sep 21, 2026	12.45	12.69	12.44	12.51	12.41	1.13%	36,457
Sep 18, 2026	12.33	12.49	12.33	12.37	12.27	-0.04%	34,467
Sep 17, 2026	12.48	12.50	12.35	12.38	12.27	0.28%	52,500
Sep 16, 2026	12.44	12.52	12.25	12.34	12.24	-0.16%	43,534
Sep 15, 2026	12.41	12.47	12.31	12.36	12.26	-1.04%	77,808
Sep 14, 2026	12.67	12.69	12.34	12.49	12.39	-1.73%	47,333
Sep 11, 2026	12.75	12.85	12.68	12.71	12.61	0.32%	37,317
Sep 10, 2026	12.78	12.83	12.67	12.67	12.57	-1.86%	50,707
Sep 9, 2026	13.02	13.02	12.89	12.91	12.80	-0.92%	38,074
Sep 8, 2026	13.07	13.12	13.00	13.03	12.92	-0.08%	29,193
Sep 4, 2026	13.06	13.08	12.98	13.04	12.93	0.38%	41,748
Sep 3, 2026	12.95	13.08	12.90	12.99	12.88	0.08%	41,666
Sep 2, 2026	12.96	13.03	12.88	12.98	12.87	0.08%	70,232
Sep 1, 2026	12.93	13.03	12.84	12.97	12.86	-0.46%	131,829
Aug 31, 2026	13.20	13.32	13.10	13.13	12.92	-0.68%	68,179
Aug 28, 2026	13.19	13.36	13.17	13.22	13.01	-	36,057
Aug 27, 2026	13.30	13.30	13.20	13.22	13.01	-0.53%	30,572
Aug 26, 2026	13.25	13.35	13.25	13.29	13.08	0.08%	31,569
Aug 25, 2026	13.31	13.36	13.20	13.28	13.07	0.30%	42,536
Aug 24, 2026	13.27	13.27	13.19	13.24	13.03	-0.08%	18,860
Aug 21, 2026	13.23	13.32	13.15	13.25	13.04	0.15%	41,817
Aug 20, 2026	13.25	13.31	13.15	13.23	13.02	-0.30%	41,709
Aug 19, 2026	13.24	13.33	13.20	13.27	13.06	0.45%	25,904
Aug 18, 2026	13.32	13.39	13.21	13.21	13.00	-1.12%	34,600
Aug 17, 2026	13.31	13.40	13.23	13.36	13.15	0.07%	41,276
Aug 14, 2026	13.23	13.37	13.23	13.35	13.14	0.53%	18,756
Aug 13, 2026	13.32	13.32	13.24	13.28	13.07	-0.45%	20,236
Aug 12, 2026	13.24	13.37	13.24	13.34	13.13	1.06%	32,803
Aug 11, 2026	13.11	13.24	13.11	13.20	12.99	0.46%	26,340
Aug 10, 2026	13.01	13.16	13.01	13.14	12.93	0.46%	23,291
Aug 7, 2026	13.02	13.14	12.99	13.08	12.87	0.46%	57,767
Aug 6, 2026	13.10	13.18	12.97	13.02	12.81	-0.46%	45,297