Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.42 | -0.10 | -2.84% | 3.51 | 3.52 | 3.275 | 72,786 |
| Jun 27 2024 | 3.52 | 0.32 | 10.00% | 3.27 | 3.58 | 3.18 | 52,581 |
| Jun 26 2024 | 3.20 | -0.14 | -4.19% | 3.33 | 3.34 | 3.14 | 57,494 |
| Jun 25 2024 | 3.34 | -0.16 | -4.57% | 3.48 | 3.52 | 3.2119 | 58,932 |
| Jun 24 2024 | 3.50 | 0.06 | 1.74% | 3.49 | 3.68 | 3.45 | 91,159 |
| Jun 21 2024 | 3.44 | 0.24 | 7.50% | 3.22 | 3.58 | 3.198 | 171,858 |
| Jun 20 2024 | 3.20 | 0.07 | 2.24% | 3.11 | 3.3099 | 3.11 | 62,412 |
| Jun 18 2024 | 3.13 | -0.13 | -3.99% | 3.26 | 3.48 | 3.10 | 69,965 |
| Jun 17 2024 | 3.26 | -0.14 | -4.12% | 3.38 | 3.46 | 3.25 | 54,763 |
| Jun 14 2024 | 3.40 | -0.27 | -7.36% | 3.67 | 3.67 | 3.35 | 104,109 |
| Jun 13 2024 | 3.67 | -0.29 | -7.32% | 3.96 | 4.07 | 3.6299 | 154,765 |
| Jun 12 2024 | 3.96 | -0.16 | -3.88% | 4.20 | 4.46 | 3.83 | 164,448 |
| Jun 11 2024 | 4.12 | 0.47 | 12.88% | 3.68 | 4.18 | 3.6355 | 177,755 |
| Jun 10 2024 | 3.65 | 0.15 | 4.29% | 3.47 | 3.74 | 3.45 | 73,086 |
| Jun 07 2024 | 3.50 | -0.04 | -1.13% | 3.54 | 3.7244 | 3.40 | 74,275 |
| Jun 06 2024 | 3.54 | -0.25 | -6.60% | 3.83 | 3.8399 | 3.41 | 110,250 |
| Jun 05 2024 | 3.79 | 0.19 | 5.28% | 3.60 | 4.19 | 3.60 | 353,060 |
| Jun 04 2024 | 3.60 | 0.33 | 10.09% | 3.28 | 3.65 | 3.28 | 184,791 |
| Jun 03 2024 | 3.27 | 0.09 | 2.83% | 3.25 | 3.29 | 3.2001 | 66,525 |
| May 31 2024 | 3.18 | 0.03 | 0.95% | 3.18 | 3.34 | 3.15 | 94,188 |
| May 30 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.20 | 3.1061 | 21,908 |
| May 29 2024 | 3.11 | -0.10 | -3.12% | 3.20 | 3.30 | 3.10 | 67,370 |
| May 28 2024 | 3.21 | 0.07 | 2.23% | 3.21 | 3.2996 | 3.10 | 98,371 |
| May 24 2024 | 3.14 | 0.06 | 1.95% | 3.03 | 3.1899 | 3.00 | 29,287 |
| May 23 2024 | 3.08 | -0.14 | -4.35% | 3.33 | 3.33 | 3.01 | 52,196 |
| May 22 2024 | 3.22 | 0.48 | 17.52% | 2.80 | 3.24 | 2.80 | 106,897 |
| May 21 2024 | 2.74 | -0.02 | -0.72% | 2.68 | 2.76 | 2.68 | 34,084 |
| May 20 2024 | 2.76 | -0.01 | -0.36% | 2.77 | 2.86 | 2.64 | 103,363 |
| May 17 2024 | 2.77 | -0.07 | -2.46% | 2.83 | 2.90 | 2.76 | 34,840 |
| May 16 2024 | 2.84 | 0.08 | 2.90% | 2.90 | 2.96 | 2.84 | 30,669 |
| May 15 2024 | 2.76 | -0.24 | -8.00% | 3.00 | 3.0402 | 2.73 | 71,652 |
| May 14 2024 | 3.00 | 0.05 | 1.69% | 3.23 | 3.23 | 2.96 | 48,386 |
| May 13 2024 | 2.95 | -0.13 | -4.22% | 3.04 | 3.15 | 2.92 | 48,977 |
| May 10 2024 | 3.08 | 0.15 | 5.12% | 2.90 | 3.1199 | 2.90 | 89,117 |
| May 09 2024 | 2.93 | -0.14 | -4.56% | 3.04 | 3.15 | 2.88 | 62,646 |
| May 08 2024 | 3.07 | 0.11 | 3.72% | 3.00 | 3.14 | 2.90 | 34,320 |
| May 07 2024 | 2.96 | -0.36 | -10.84% | 3.32 | 3.3599 | 2.95 | 76,168 |
| May 06 2024 | 3.32 | 0.01 | 0.30% | 3.35 | 3.41 | 3.2501 | 41,021 |
| May 03 2024 | 3.31 | 0.11 | 3.44% | 3.17 | 3.4099 | 3.1501 | 102,309 |
| May 02 2024 | 3.20 | -0.05 | -1.54% | 3.28 | 3.3202 | 3.1464 | 107,083 |
| May 01 2024 | 3.25 | 0.04 | 1.25% | 3.21 | 3.3987 | 3.13 | 135,181 |
| Apr 30 2024 | 3.21 | 0.01 | 0.31% | 3.16 | 3.30 | 3.16 | 159,540 |
| Apr 29 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.3099 | 3.13 | 159,069 |
| Apr 26 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.27 | 3.15 | 18,606 |
| Apr 25 2024 | 3.18 | 0.00 | 0.00% | 3.09 | 3.2224 | 3.09 | 9,952 |
| Apr 24 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.24 | 3.07 | 13,697 |
| Apr 23 2024 | 3.16 | 0.09 | 2.93% | 3.07 | 3.27 | 2.99 | 90,128 |
| Apr 22 2024 | 3.07 | 0.15 | 5.14% | 2.95 | 3.11 | 2.86 | 112,182 |
| Apr 19 2024 | 2.92 | 0.12 | 4.29% | 2.75 | 2.99 | 2.75 | 99,433 |
| Apr 18 2024 | 2.80 | -0.36 | -11.39% | 3.14 | 3.17 | 2.76 | 197,846 |
| Apr 17 2024 | 3.16 | -0.30 | -8.67% | 3.49 | 3.65 | 3.08 | 160,067 |
| Apr 16 2024 | 3.46 | 0.00 | 0.00% | 3.42 | 3.54 | 3.348 | 68,329 |
| Apr 15 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.50 | 3.32 | 91,908 |
| Apr 12 2024 | 3.42 | -0.01 | -0.29% | 3.40 | 3.58 | 3.345 | 167,309 |
| Apr 11 2024 | 3.43 | 0.03 | 0.88% | 3.39 | 3.46 | 3.25 | 114,977 |
| Apr 10 2024 | 3.40 | -0.14 | -3.95% | 3.4007 | 3.5345 | 3.355 | 334,212 |
| Apr 09 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.6649 | 3.45 | 64,004 |
| Apr 08 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.74 | 3.37 | 158,504 |
| Apr 05 2024 | 3.48 | 0.11 | 3.26% | 3.37 | 3.62 | 3.27 | 249,412 |
| Apr 04 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.5399 | 3.321 | 217,517 |
| Apr 03 2024 | 3.40 | -0.08 | -2.30% | 3.46 | 3.50 | 3.252 | 110,071 |
| Apr 02 2024 | 3.48 | 0.20 | 6.10% | 3.13 | 3.54 | 3.13 | 147,780 |
