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 |
|---|---|---|---|---|---|---|---|
| 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 | 3.0801 | 11,412 |
| 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 | 68,878 |
| 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% | 3.35 | 3.5345 | 3.32 | 348,907 |
| 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% | 3.39 | 3.62 | 3.27 | 254,316 |
| 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 | 153,199 |
| Apr 01 2024 | 3.28 | -0.20 | -5.75% | 3.43 | 3.45 | 3.07 | 376,065 |
| Mar 28 2024 | 3.48 | -0.05 | -1.42% | 3.59 | 3.60 | 3.4108 | 222,407 |
| Mar 27 2024 | 3.53 | 0.04 | 1.29% | 3.51 | 3.65 | 3.41 | 372,703 |
| Mar 26 2024 | 3.485 | -0.44 | -11.10% | 3.75 | 3.93 | 3.41 | 1,145,654 |
| Mar 25 2024 | 3.92 | 0.86 | 28.10% | 3.31 | 4.2241 | 3.14 | 11,995,158 |
| Mar 22 2024 | 3.06 | 1.31 | 74.86% | 2.05 | 3.18 | 2.02 | 13,913,909 |
| Mar 21 2024 | 1.75 | -0.04 | -2.23% | 1.77 | 1.90 | 1.75 | 115,072 |
| Mar 20 2024 | 1.79 | 0.02 | 1.13% | 1.78 | 1.835 | 1.7645 | 17,186 |
| Mar 19 2024 | 1.77 | -0.02 | -1.12% | 1.80 | 1.858 | 1.77 | 22,201 |
| Mar 18 2024 | 1.79 | -0.02 | -1.10% | 1.83 | 1.85 | 1.78 | 55,916 |
| Mar 15 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.84 | 1.73 | 32,012 |
| Mar 14 2024 | 1.74 | -0.08 | -4.40% | 1.82 | 1.8201 | 1.72 | 18,304 |
| Mar 13 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 1.80 | 35,914 |
| Mar 12 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.83 | 1.785 | 13,531 |
| Mar 11 2024 | 1.80 | 0.05 | 2.86% | 1.73 | 1.84 | 1.73 | 53,512 |
| Mar 08 2024 | 1.75 | -0.06 | -3.05% | 1.80 | 1.80 | 1.734 | 14,984 |
| Mar 07 2024 | 1.805 | -0.02 | -0.82% | 1.81 | 1.84 | 1.7226 | 35,781 |
| Mar 06 2024 | 1.82 | 0.02 | 1.11% | 1.85 | 1.85 | 1.78 | 31,092 |
| Mar 05 2024 | 1.80 | 0.08 | 4.65% | 1.71 | 1.82 | 1.71 | 17,774 |
| Mar 04 2024 | 1.72 | -0.01 | -0.58% | 1.74 | 1.80 | 1.71 | 8,882 |
| Mar 01 2024 | 1.73 | 0.02 | 1.17% | 1.74 | 1.7799 | 1.73 | 7,163 |
| Feb 29 2024 | 1.71 | -0.06 | -3.12% | 1.71 | 1.77 | 1.70 | 21,540 |
| Feb 28 2024 | 1.765 | 0.03 | 2.02% | 1.75 | 1.78 | 1.72 | 5,046 |
| Feb 27 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.80 | 1.68 | 19,507 |
| Feb 26 2024 | 1.71 | -0.06 | -3.39% | 1.78 | 1.80 | 1.67 | 13,584 |
| Feb 23 2024 | 1.77 | 0.02 | 1.14% | 1.73 | 1.79 | 1.70 | 19,963 |
| Feb 22 2024 | 1.75 | -0.04 | -2.23% | 1.80 | 1.80 | 1.70 | 28,532 |
| Feb 21 2024 | 1.79 | -0.04 | -2.19% | 1.80 | 1.8236 | 1.76 | 2,911 |
| Feb 20 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.844 | 1.7466 | 13,485 |
| Feb 16 2024 | 1.84 | -0.03 | -1.60% | 1.81 | 1.85 | 1.81 | 7,443 |
| Feb 15 2024 | 1.87 | 0.00 | 0.00% | 1.85 | 1.9771 | 1.85 | 24,403 |
| Feb 14 2024 | 1.87 | 0.04 | 2.19% | 1.80 | 1.90 | 1.80 | 13,982 |
| Feb 13 2024 | 1.83 | 0.01 | 0.55% | 1.70 | 1.8439 | 1.70 | 37,913 |
| Feb 12 2024 | 1.82 | -0.02 | -1.09% | 1.82 | 1.86 | 1.80 | 39,257 |
| Feb 09 2024 | 1.84 | 0.06 | 3.37% | 1.77 | 1.84 | 1.7301 | 31,102 |
| Feb 08 2024 | 1.78 | 0.02 | 1.14% | 1.74 | 1.78 | 1.73 | 16,571 |
