Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.005 | 0.45 | 1.49% | 30.735 | 31.045 | 30.6225 | 4,686 |
| May 30 2024 | 30.55 | 0.15 | 0.49% | 30.26 | 30.58 | 30.26 | 6,768 |
| May 29 2024 | 30.40 | -0.50 | -1.60% | 30.555 | 30.5825 | 30.3675 | 1,796 |
| May 28 2024 | 30.895 | -0.04 | -0.11% | 30.885 | 31.0575 | 30.8275 | 30,473 |
| May 24 2024 | 30.93 | -0.07 | -0.21% | 30.74 | 30.96 | 30.74 | 1,774 |
| May 23 2024 | 30.995 | -0.55 | -1.73% | 31.385 | 31.435 | 30.9525 | 4,085 |
| May 22 2024 | 31.54 | 0.00 | 0.02% | 31.55 | 31.65 | 31.47 | 3,819 |
| May 21 2024 | 31.535 | -0.18 | -0.57% | 31.67 | 31.7575 | 31.535 | 5,060 |
| May 20 2024 | 31.715 | 0.02 | 0.08% | 31.76 | 31.79 | 31.6025 | 3,134 |
| May 17 2024 | 31.69 | -0.06 | -0.19% | 31.53 | 31.7675 | 31.53 | 12,062 |
| May 16 2024 | 31.75 | -0.06 | -0.17% | 31.725 | 31.75 | 31.5625 | 5,454 |
| May 15 2024 | 31.805 | 0.32 | 1.02% | 31.59 | 32.0525 | 31.505 | 31,701 |
| May 14 2024 | 31.485 | 0.00 | 0.00% | 31.465 | 31.7525 | 31.305 | 12,586 |
| May 13 2024 | 31.485 | 0.10 | 0.32% | 31.525 | 31.6075 | 31.3975 | 10,385 |
| May 10 2024 | 31.385 | 0.09 | 0.27% | 31.43 | 31.5975 | 31.3725 | 8,477 |
| May 09 2024 | 31.30 | 0.16 | 0.53% | 31.125 | 31.3475 | 30.88 | 850 |
| May 08 2024 | 31.135 | 0.23 | 0.74% | 30.99 | 31.135 | 30.815 | 22,206 |
| May 07 2024 | 30.905 | 0.21 | 0.68% | 30.87 | 31.045 | 30.79 | 21,347 |
| May 03 2024 | 30.695 | 0.35 | 1.15% | 30.495 | 31.065 | 30.3475 | 14,538 |
| May 02 2024 | 30.345 | 0.25 | 0.83% | 30.31 | 30.47 | 30.285 | 69,808 |
| May 01 2024 | 30.095 | -0.09 | -0.30% | 30.25 | 30.25 | 29.78 | 3,561 |
| Apr 30 2024 | 30.185 | -0.23 | -0.74% | 30.34 | 30.4025 | 30.065 | 26,730 |
| Apr 29 2024 | 30.41 | 0.26 | 0.86% | 30.295 | 30.4375 | 30.185 | 6,424 |
| Apr 26 2024 | 30.15 | -0.02 | -0.05% | 30.415 | 30.455 | 30.15 | 15,193 |
| Apr 25 2024 | 30.165 | 0.13 | 0.44% | 30.23 | 30.3575 | 29.92 | 29,150 |
| Apr 24 2024 | 30.0325 | -0.39 | -1.28% | 30.30 | 30.30 | 29.875 | 12,441 |
| Apr 23 2024 | 30.4225 | 0.41 | 1.36% | 30.205 | 30.4225 | 30.085 | 26,127 |
| Apr 22 2024 | 30.015 | 0.16 | 0.52% | 29.99 | 30.0375 | 29.815 | 30,621 |
| Apr 19 2024 | 29.86 | 0.31 | 1.07% | 29.405 | 29.885 | 29.405 | 42,109 |
| Apr 18 2024 | 29.545 | 0.35 | 1.20% | 29.595 | 29.68 | 29.3225 | 5,600 |
| Apr 17 2024 | 29.195 | -0.02 | -0.07% | 29.10 | 29.4275 | 29.10 | 5,259 |
| Apr 16 2024 | 29.215 | -0.57 | -1.90% | 29.42 | 29.6175 | 29.1425 | 739 |
| Apr 15 2024 | 29.78 | -0.14 | -0.47% | 29.87 | 30.0725 | 29.645 | 6,514 |
| Apr 12 2024 | 29.92 | 0.06 | 0.20% | 29.99 | 30.07 | 29.815 | 44,683 |
| Apr 11 2024 | 29.86 | -0.23 | -0.76% | 29.91 | 31.1675 | 29.845 | 9,564 |
| Apr 10 2024 | 30.0875 | -0.42 | -1.38% | 30.715 | 31.4925 | 29.9575 | 21,090 |
| Apr 09 2024 | 30.5075 | 0.08 | 0.25% | 30.49 | 30.6575 | 30.4125 | 1,986 |
| Apr 08 2024 | 30.43 | 0.15 | 0.48% | 30.295 | 30.5025 | 30.20 | 10,625 |
| Apr 05 2024 | 30.285 | -0.33 | -1.08% | 30.39 | 30.5275 | 30.0925 | 16,092 |
| Apr 04 2024 | 30.615 | 0.12 | 0.39% | 30.545 | 30.7325 | 30.45 | 19,792 |
| Apr 03 2024 | 30.495 | 0.04 | 0.13% | 30.47 | 30.585 | 30.28 | 1,710 |
| Apr 02 2024 | 30.455 | -0.22 | -0.70% | 30.495 | 30.59 | 30.265 | 15,076 |
| Mar 28 2024 | 30.67 | 0.31 | 1.03% | 30.51 | 30.7225 | 30.325 | 13,804 |
| Mar 27 2024 | 30.3575 | 0.10 | 0.34% | 30.125 | 30.41 | 30.06 | 8,781 |
| Mar 26 2024 | 30.255 | -0.10 | -0.31% | 30.335 | 30.4325 | 30.1675 | 9,755 |
| Mar 25 2024 | 30.35 | -0.04 | -0.14% | 30.36 | 30.4625 | 30.245 | 71,821 |
| Mar 22 2024 | 30.3925 | -0.13 | -0.41% | 30.42 | 30.6175 | 30.37 | 13,301 |
| Mar 21 2024 | 30.5175 | 0.20 | 0.65% | 30.545 | 31.1975 | 30.3575 | 1,105 |
| Mar 20 2024 | 30.32 | 0.08 | 0.26% | 30.30 | 30.3875 | 30.1825 | 16,983 |
| Mar 19 2024 | 30.24 | -0.01 | -0.02% | 30.27 | 30.2925 | 30.02 | 6,299 |
| Mar 18 2024 | 30.245 | 0.03 | 0.08% | 30.09 | 30.2775 | 30.09 | 9,639 |
| Mar 15 2024 | 30.22 | 0.07 | 0.23% | 30.185 | 30.3575 | 29.92 | 17,409 |
| Mar 14 2024 | 30.15 | -0.28 | -0.90% | 30.505 | 30.695 | 30.105 | 11,686 |
| Mar 13 2024 | 30.425 | 0.09 | 0.28% | 30.575 | 30.585 | 30.3625 | 3,180 |
| Mar 12 2024 | 30.34 | -0.10 | -0.31% | 30.51 | 31.19 | 30.3375 | 7,197 |
| Mar 11 2024 | 30.435 | -0.03 | -0.10% | 30.52 | 30.5675 | 30.2925 | 26,977 |
| Mar 08 2024 | 30.465 | 0.09 | 0.31% | 30.345 | 31.1025 | 30.2125 | 4,262 |
| Mar 07 2024 | 30.37 | 0.12 | 0.38% | 30.21 | 30.425 | 30.1075 | 27,565 |
| Mar 06 2024 | 30.255 | 0.01 | 0.03% | 30.18 | 30.3163 | 29.97 | 4,901 |
| Mar 05 2024 | 30.245 | 0.34 | 1.12% | 29.895 | 30.29 | 29.895 | 340,564 |
