Idex Corporation (ID7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 0.847008999471 | 188.9 | 193.05 | 183.35 | 83 | 189.64256595 | DE |
| 4 | 9.45 | 5.21955260978 | 181.05 | 194.95 | 177.6 | 69 | 185.79317147 | DE |
| 12 | -17.2 | -8.2811747713 | 207.7 | 211.8 | 177.6 | 88 | 191.83453855 | DE |
| 26 | -6.8 | -3.44652812975 | 197.3 | 227.9 | 177.6 | 81 | 201.56592692 | DE |
| 52 | -19.8 | -9.41512125535 | 210.3 | 227.9 | 173.5 | 80 | 196.52666746 | DE |
| 156 | -19.8 | -9.41512125535 | 210.3 | 227.9 | 173.5 | 80 | 196.52666746 | DE |
| 260 | -19.8 | -9.41512125535 | 210.3 | 227.9 | 173.5 | 80 | 196.52666746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 192 | 0.95 | 0.50 | 193.05 | 193.05 | 191.1 | 187 |
| 1722025620 | 191.05 | 2.55 | 1.35 | 189.95 | 191.05 | 189.95 | 84 |
| 1721939160 | 188.5 | 4.45 | 2.42 | 183.35 | 188.55 | 183.35 | 41 |
| 1721852820 | 184.05 | -6.25 | -3.28 | 185.6 | 186.55 | 184.05 | 93 |
| 1721766420 | 190.3 | 1.6 | 0.85 | 188.9 | 190.4 | 188.1 | 12 |
| 1721679960 | 188.7 | 2.95 | 1.59 | 188.6 | 188.75 | 187.15 | 72 |
| 1721420760 | 185.75 | -5.75 | -3.00 | 187.2 | 187.2 | 185.75 | 44 |
| 1721334360 | 191.5 | 0.05 | 0.03 | 194.95 | 194.95 | 191.5 | 58 |
| 1721248020 | 191.45 | -3.5 | -1.80 | 191.05 | 191.45 | 191.05 | 23 |
| 1721161560 | 194.95 | 8.5 | 4.56 | 188.4 | 194.95 | 188.4 | 3 |
| 1721075160 | 186.45 | -2.35 | -1.24 | 187.55 | 189.9 | 186.45 | 40 |
| 1720815960 | 188.8 | 3.1 | 1.67 | 187.6 | 189.6 | 187.6 | 44 |
| 1720729560 | 185.7 | 4.25 | 2.34 | 181.6 | 185.7 | 180.45 | 224 |
| 1720643160 | 181.45 | 0 | 0.00 | 181.45 | 181.45 | 181.45 | 0 |
| 1720556760 | 181.45 | 0.3 | 0.17 | 181.45 | 181.45 | 181.45 | 29 |
| 1720470360 | 181.15 | 3.55 | 2.00 | 180.95 | 182.7 | 180.25 | 22 |
| 1720211220 | 177.6 | -4.65 | -2.55 | 182.2 | 184.3 | 177.6 | 223 |
| 1720124820 | 182.25 | 0.75 | 0.41 | 182.4 | 182.4 | 182.25 | 16 |
| 1720038420 | 181.5 | -2.1 | -1.14 | 183.95 | 183.95 | 181.5 | 43 |
| 1719952020 | 183.6 | -1.45 | -0.78 | 181.05 | 183.6 | 181.05 | 60 |
| 1719865620 | 185.05 | -4.3 | -2.27 | 189.3 | 189.3 | 184.8 | 68 |
| 1719606420 | 189.35 | 2.8 | 1.50 | 189.35 | 189.35 | 189.35 | 14 |
| 1719520020 | 186.55 | -0.45 | -0.24 | 187.15 | 187.15 | 185 | 61 |
| 1719433620 | 187 | -0.85 | -0.45 | 188.2 | 189.05 | 186.65 | 111 |
| 1719347160 | 187.85 | -3.9 | -2.03 | 190 | 192.8 | 187 | 122 |
| 1719260820 | 191.75 | 0.95 | 0.50 | 190.95 | 192 | 189.5 | 118 |
| 1719001620 | 190.8 | 1.4 | 0.74 | 190.8 | 190.8 | 190.8 | 160 |
| 1718915160 | 189.4 | -0.75 | -0.39 | 190.75 | 191.05 | 189 | 116 |
| 1718828820 | 190.15 | 1.7 | 0.90 | 190.15 | 190.15 | 190.15 | 5 |
| 1718742360 | 188.45 | 1.75 | 0.94 | 185.25 | 188.45 | 185.25 | 31 |
| 1718656020 | 186.7 | 0.9 | 0.48 | 182.95 | 187 | 182.95 | 374 |
| 1718396820 | 185.8 | -3.55 | -1.87 | 191.05 | 191.05 | 183.7 | 61 |
| 1718310420 | 189.35 | -2.15 | -1.12 | 191 | 191 | 187.75 | 312 |
| 1718224020 | 191.5 | 2.5 | 1.32 | 190 | 195 | 190 | 52 |
| 1718137620 | 189 | 0.2 | 0.11 | 189.75 | 189.75 | 188.65 | 23 |
| 1718051220 | 188.8 | -0.7 | -0.37 | 187.05 | 189.85 | 187.05 | 140 |
| 1717792020 | 189.5 | 1.5 | 0.80 | 188.2 | 189.5 | 187.05 | 88 |
| 1717705620 | 188 | 0.15 | 0.08 | 189.55 | 190 | 188 | 107 |
| 1717619220 | 187.85 | 0 | 0.00 | 187.85 | 187.85 | 187.85 | 0 |
| 1717532820 | 187.85 | -2.55 | -1.34 | 190.3 | 190.3 | 187.15 | 44 |
| 1717446420 | 190.4 | -2.65 | -1.37 | 194.15 | 194.75 | 189.45 | 105 |
| 1717187220 | 193.05 | 2.9 | 1.53 | 190.45 | 193.05 | 187 | 187 |
| 1717100820 | 190.15 | -3.5 | -1.81 | 191.75 | 191.75 | 189.95 | 108 |
| 1717014420 | 193.65 | -1.85 | -0.95 | 191.5 | 193.65 | 191.5 | 25 |
| 1716928020 | 195.5 | -1.15 | -0.58 | 199.5 | 200 | 195.5 | 163 |
| 1716841560 | 196.65 | -2.1 | -1.06 | 196.5 | 198 | 196.5 | 77 |
| 1716582420 | 198.75 | -2.25 | -1.12 | 200.7 | 200.7 | 196.75 | 26 |
| 1716496020 | 201 | -0.3 | -0.15 | 204.3 | 204.3 | 198.2 | 69 |
| 1716409620 | 201.3 | 0.4 | 0.20 | 200.3 | 202.8 | 199.25 | 174 |
| 1716323160 | 200.9 | -3.1 | -1.52 | 203 | 203 | 200.1 | 165 |
| 1716236760 | 204 | -1.3 | -0.63 | 206.3 | 206.3 | 204 | 156 |
| 1715977620 | 205.3 | -0.2 | -0.10 | 206 | 206.4 | 205.3 | 66 |
| 1715891220 | 205.5 | -0.1 | -0.05 | 204.4 | 205.5 | 204.4 | 101 |
| 1715804820 | 205.6 | -3.4 | -1.63 | 208.9 | 209 | 205.6 | 68 |
| 1715718420 | 209 | -1 | -0.48 | 209 | 209 | 209 | 5 |
| 1715631960 | 210 | -0.1 | -0.05 | 211.8 | 211.8 | 210 | 15 |
| 1715372820 | 210.1 | 4.6 | 2.24 | 208.6 | 210.1 | 207.9 | 117 |
| 1715286420 | 205.5 | -1.7 | -0.82 | 204.6 | 205.5 | 204.6 | 102 |
| 1715200020 | 207.2 | 0 | 0.00 | 207.2 | 207.2 | 207.2 | 0 |
| 1715113620 | 207.2 | 0.2 | 0.10 | 207.7 | 207.7 | 206.6 | 40 |
| 1715027220 | 207 | 2 | 0.98 | 206.6 | 207.9 | 203.8 | 44 |
| 1714768020 | 205 | -0.2 | -0.10 | 205.1 | 207.8 | 205 | 100 |
| 1714681560 | 205.2 | -3.4 | -1.63 | 208.9 | 209.1 | 205.2 | 70 |
| 1714508820 | 208.6 | -0.6 | -0.29 | 210.3 | 210.3 | 208.6 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
