IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.74	11.94	11.74	11.94	11.94	2.14%	19,983
Nov 6, 2026	11.58	11.72	11.47	11.69	11.69	1.48%	40,911
Nov 5, 2026	11.90	11.90	11.51	11.52	11.52	-3.76%	76,952
Nov 4, 2026	12.03	12.10	11.86	11.97	11.97	0.93%	36,272
Nov 3, 2026	11.89	11.90	11.80	11.86	11.86	0.21%	48,130
Nov 2, 2026	11.78	11.92	11.77	11.84	11.84	0.72%	61,879
Oct 30, 2026	12.02	12.04	11.83	11.85	11.75	-1.99%	80,070
Oct 29, 2026	11.88	12.09	11.88	12.09	11.99	2.03%	46,596
Oct 28, 2026	11.86	11.95	11.79	11.85	11.75	0.25%	61,172
Oct 27, 2026	11.79	11.83	11.73	11.82	11.72	1.11%	48,043
Oct 26, 2026	11.65	11.78	11.63	11.69	11.59	0.43%	40,684
Oct 23, 2026	11.70	11.97	11.61	11.64	11.54	-1.02%	45,552
Oct 22, 2026	11.96	11.96	11.75	11.76	11.66	-2.00%	37,200
Oct 21, 2026	12.14	12.18	11.75	12.00	11.90	-0.41%	47,413
Oct 20, 2026	12.05	12.10	11.92	12.05	11.95	0.42%	35,698
Oct 19, 2026	12.07	12.07	11.97	12.00	11.90	0.08%	39,750
Oct 16, 2026	12.29	12.30	11.93	11.99	11.89	-1.80%	139,374
Oct 15, 2026	12.15	12.21	12.02	12.21	12.11	0.49%	28,743
Oct 14, 2026	12.35	12.35	12.09	12.15	12.05	-1.46%	37,158
Oct 13, 2026	12.33	12.33	12.19	12.33	12.23	0.41%	27,423
Oct 12, 2026	12.29	12.36	12.18	12.28	12.18	-	19,556
Oct 9, 2026	12.16	12.33	12.15	12.28	12.18	1.74%	100,050
Oct 8, 2026	12.11	12.14	12.05	12.07	11.97	-0.90%	36,356
Oct 7, 2026	12.30	12.30	12.10	12.18	12.08	-0.57%	55,934
Oct 6, 2026	11.98	12.25	11.92	12.25	12.15	3.11%	84,617
Oct 5, 2026	12.08	12.08	11.87	11.88	11.78	-2.06%	111,349
Oct 2, 2026	12.18	12.21	12.05	12.13	12.03	0.75%	69,398
Oct 1, 2026	12.00	12.13	11.91	12.04	11.94	-0.41%	71,203
Sep 30, 2026	12.23	12.31	12.14	12.19	11.99	0.41%	87,236
Sep 29, 2026	12.14	12.19	12.09	12.14	11.94	-0.08%	52,868
Sep 28, 2026	12.24	12.27	12.10	12.15	11.95	-1.06%	74,792
Sep 25, 2026	12.27	12.47	12.25	12.28	12.08	0.08%	46,448
Sep 24, 2026	12.36	12.36	12.22	12.27	12.07	-0.73%	57,650
Sep 23, 2026	12.46	12.47	12.35	12.36	12.16	-1.28%	42,862
Sep 22, 2026	12.53	12.57	12.47	12.52	12.31	0.08%	42,293
Sep 21, 2026	12.45	12.69	12.44	12.51	12.30	1.13%	36,457
Sep 18, 2026	12.33	12.49	12.33	12.37	12.16	-0.04%	34,467
Sep 17, 2026	12.48	12.50	12.35	12.38	12.17	0.28%	52,500
Sep 16, 2026	12.44	12.52	12.25	12.34	12.14	-0.16%	43,534
Sep 15, 2026	12.41	12.47	12.31	12.36	12.16	-1.04%	77,808
Sep 14, 2026	12.67	12.69	12.34	12.49	12.28	-1.73%	47,333
Sep 11, 2026	12.75	12.85	12.68	12.71	12.50	0.32%	37,317
Sep 10, 2026	12.78	12.83	12.67	12.67	12.46	-1.86%	50,707
Sep 9, 2026	13.02	13.02	12.89	12.91	12.70	-0.92%	38,074
Sep 8, 2026	13.07	13.12	13.00	13.03	12.81	-0.08%	29,193
Sep 4, 2026	13.06	13.08	12.98	13.04	12.82	0.38%	41,748
Sep 3, 2026	12.95	13.08	12.90	12.99	12.77	0.08%	41,666
Sep 2, 2026	12.96	13.03	12.88	12.98	12.76	0.08%	70,232
Sep 1, 2026	12.93	13.03	12.84	12.97	12.76	-0.46%	131,829
Aug 31, 2026	13.20	13.32	13.10	13.13	12.81	-0.68%	68,179