IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.67	11.74	11.67	11.69	11.69	0.34%	77,155
Jun 26, 2025	11.59	11.65	11.57	11.65	11.65	0.95%	49,538
Jun 25, 2025	11.52	11.63	11.52	11.54	11.54	0.09%	49,975
Jun 24, 2025	11.49	11.54	11.44	11.53	11.53	0.96%	43,473
Jun 23, 2025	11.34	11.44	11.30	11.42	11.42	0.26%	47,500
Jun 20, 2025	11.37	11.41	11.33	11.39	11.39	0.09%	32,015
Jun 18, 2025	11.40	11.48	11.37	11.38	11.38	-0.18%	28,833
Jun 17, 2025	11.46	11.47	11.36	11.40	11.40	-0.61%	45,552
Jun 16, 2025	11.45	11.49	11.43	11.47	11.47	0.53%	34,771
Jun 13, 2025	11.36	11.44	11.36	11.41	11.41	-0.17%	43,343
Jun 12, 2025	11.43	11.44	11.40	11.43	11.43	-0.09%	41,905
Jun 11, 2025	11.44	11.45	11.41	11.44	11.44	0.26%	34,502
Jun 10, 2025	11.41	11.42	11.35	11.41	11.41	0.26%	25,076
Jun 9, 2025	11.42	11.42	11.37	11.38	11.38	-0.18%	35,150
Jun 6, 2025	11.37	11.40	11.32	11.40	11.40	1.06%	33,454
Jun 5, 2025	11.34	11.34	11.28	11.28	11.28	-0.70%	30,963
Jun 4, 2025	11.30	11.37	11.27	11.36	11.36	0.89%	54,942
Jun 3, 2025	11.24	11.27	11.22	11.26	11.26	0.18%	35,301
Jun 2, 2025	11.30	11.31	11.21	11.24	11.24	-1.06%	49,747
May 30, 2025	11.32	11.46	11.31	11.36	11.26	0.44%	26,117
May 29, 2025	11.32	11.32	11.27	11.31	11.21	0.62%	33,441
May 28, 2025	11.27	11.28	11.21	11.24	11.14	-0.09%	42,049
May 27, 2025	11.29	11.33	11.25	11.25	11.15	0.18%	69,104
May 23, 2025	11.15	11.25	11.15	11.23	11.13	-	39,836
May 22, 2025	11.25	11.30	11.19	11.23	11.13	-0.18%	40,422
May 21, 2025	11.25	11.30	11.19	11.25	11.15	-0.18%	28,336
May 20, 2025	11.15	11.27	11.14	11.27	11.17	1.26%	30,275
May 19, 2025	11.17	11.17	11.10	11.13	11.03	-0.45%	55,298
May 16, 2025	11.23	11.30	11.18	11.18	11.08	-0.18%	72,703
May 15, 2025	11.19	11.24	10.97	11.20	11.10	0.09%	63,157
May 14, 2025	11.03	11.20	10.91	11.19	11.09	1.45%	82,719
May 13, 2025	10.94	11.05	10.89	11.03	10.93	1.01%	92,088
May 12, 2025	10.91	10.92	10.85	10.92	10.82	1.16%	56,556
May 9, 2025	10.86	10.88	10.77	10.80	10.70	0.05%	39,258
May 8, 2025	10.83	10.83	10.78	10.79	10.70	0.09%	56,047
May 7, 2025	10.83	10.84	10.77	10.78	10.69	0.23%	55,646
May 6, 2025	10.71	10.76	10.40	10.76	10.66	0.47%	59,701
May 5, 2025	10.76	10.76	10.70	10.71	10.61	-0.60%	53,571
May 2, 2025	10.66	10.83	10.65	10.77	10.68	1.51%	119,042
May 1, 2025	10.61	10.61	10.41	10.61	10.52	-0.09%	32,158
Apr 30, 2025	10.58	10.63	10.41	10.62	10.43	0.19%	27,357
Apr 29, 2025	10.54	10.64	10.46	10.60	10.41	0.86%	32,196
Apr 28, 2025	10.45	10.52	10.42	10.51	10.32	0.57%	40,214
Apr 25, 2025	10.46	10.49	10.32	10.45	10.26	-0.10%	38,935
Apr 24, 2025	10.30	10.46	10.16	10.46	10.27	3.05%	22,672
Apr 23, 2025	10.34	10.38	10.15	10.15	9.97	-0.78%	50,051
Apr 22, 2025	10.04	10.24	10.04	10.23	10.05	2.92%	57,564
Apr 21, 2025	10.11	10.18	9.89	9.94	9.76	-2.07%	42,064
Apr 17, 2025	10.09	10.22	10.06	10.15	9.97	0.89%	35,789
Apr 16, 2025	10.09	10.13	9.94	10.06	9.88	-0.10%	33,314