Historical Stock Prices

IDN 
$1.35
*  
0.07
5.47%
Get IDN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IDN now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.28 1.35 1.27 1.35 18,822
07/01/2015 1.44 1.44 1.27 1.28 45,092
06/30/2015 1.401 1.44 1.38 1.38 13,528
06/29/2015 1.47 1.47 1.37 1.37 11,695
06/26/2015 1.47 1.47 1.45 1.45 3,145
06/25/2015 1.412 1.48 1.38 1.45 42,917
06/24/2015 1.41 1.45 1.41 1.42 21,723
06/23/2015 1.372 1.43 1.372 1.38 18,937
06/22/2015 1.39 1.45 1.35 1.38 69,858
06/19/2015 1.5 1.5 1.32 1.34 107,190
06/18/2015 1.45 1.61 1.42 1.481 536,692
06/17/2015 1.45 1.51 1.45 1.45 35,548
06/16/2015 1.5 1.5 1.45 1.45 22,527
06/15/2015 1.454 1.52 1.4201 1.47 19,237
06/12/2015 1.58 1.6 1.4507 1.5022 13,359
06/11/2015 1.55 1.55 1.5 1.5 9,193
06/10/2015 1.5963 1.64 1.482 1.5699 21,606
06/09/2015 1.6 1.6 1.53 1.53 18,748
06/08/2015 1.5039 1.58 1.5039 1.57 10,632
06/05/2015 1.49 1.55 1.49 1.5399 8,551
06/04/2015 1.5 1.51 1.46 1.49 9,019
06/03/2015 1.47 1.5699 1.47 1.5 34,768
06/02/2015 1.4 1.47 1.39 1.43 20,661
06/01/2015 1.53 1.53 1.41 1.42 16,856
05/29/2015 1.489 1.5 1.47 1.48 5,674
05/28/2015 1.41 1.5 1.41 1.48 4,779
05/27/2015 1.44 1.4532 1.414 1.44 13,925
05/26/2015 1.48 1.4853 1.35 1.38 19,959
05/22/2015 1.421 1.49 1.421 1.46 23,131
05/21/2015 1.45 1.45 1.42 1.45 13,566
05/20/2015 1.4401 1.4401 1.42 1.42 9,947
05/19/2015 1.42 1.46 1.42 1.42 12,208
05/18/2015 1.43 1.4599 1.42 1.4599 25,554
05/15/2015 1.35 1.4599 1.33 1.42 61,251
05/14/2015 1.361 1.44 1.35 1.38 37,481
05/13/2015 1.38 1.39 1.35 1.38 40,460
05/12/2015 1.4 1.41 1.35 1.4 48,276
05/11/2015 1.4 1.46 1.4 1.46 9,200
05/08/2015 1.5 1.5 1.42 1.4399 11,058
05/07/2015 1.55 1.5566 1.4 1.43 74,305
05/06/2015 1.56 1.6 1.56 1.6 4,480
05/05/2015 1.589 1.6 1.57 1.6 8,515
05/04/2015 1.592 1.6 1.58 1.5801 3,321
05/01/2015 1.561 1.6 1.5599 1.5868 20,062
04/30/2015 1.5798 1.5798 1.55 1.5598 4,982
04/29/2015 1.6 1.6 1.56 1.57 14,130
04/28/2015 1.64 1.64 1.56 1.57 15,027
04/27/2015 1.62 1.7 1.6 1.61 22,635
04/24/2015 1.61 1.6299 1.557 1.6299 11,366
04/23/2015 1.72 1.7295 1.6214 1.63 23,065
04/22/2015 1.6698 1.71 1.6501 1.7 22,221
04/21/2015 1.6999 1.7 1.53 1.7 90,233
04/20/2015 1.67 1.74 1.67 1.6801 7,671
04/17/2015 1.67 1.7 1.63 1.7 37,990
04/16/2015 1.73 1.76 1.66 1.73 35,063
04/15/2015 1.74 1.77 1.73 1.7693 11,114
04/14/2015 1.73 1.79 1.73 1.75 44,384
04/13/2015 1.78 1.79 1.7 1.7614 38,075
04/10/2015 1.7 1.77 1.7 1.77 80,258
04/09/2015 1.65 1.71 1.65 1.69 34,693
04/08/2015 1.69 1.7099 1.62 1.67 12,067
04/07/2015 1.66 1.68 1.61 1.65 35,101
04/06/2015 1.53 1.66 1.52 1.65 46,304
04/02/2015 1.61 1.62 1.59 1.62 1,783
04/01/2015 1.572 1.61 1.56 1.58 15,754
03/31/2015 1.67 1.67 1.55 1.56 31,283
03/30/2015 1.58 1.58 1.51 1.54 15,066
03/27/2015 1.6499 1.6499 1.53 1.54 48,997
03/26/2015 1.57 1.65 1.57 1.62 39,586
03/25/2015 1.51 1.6 1.51 1.5899 45,587
03/24/2015 1.51 1.6955 1.51 1.53 201,893
03/23/2015 1.8 1.85 1.66 1.67 200,636
03/20/2015 1.69 1.77 1.66 1.74 172,223
03/19/2015 1.632 1.69 1.623 1.69 103,356
03/18/2015 1.6 1.66 1.6 1.63 133,256
03/17/2015 1.52 1.6201 1.52 1.61 73,829
03/16/2015 1.55 1.55 1.5 1.53 49,346
03/13/2015 1.5 1.538 1.5 1.52 56,881
03/12/2015 1.4899 1.54 1.4135 1.53 33,351
03/11/2015 1.42 1.48 1.39 1.41 26,610
03/10/2015 1.45 1.46 1.3876 1.39 49,062
03/09/2015 1.49 1.5099 1.45 1.45 31,023
03/06/2015 1.45 1.49 1.45 1.49 44,376
03/05/2015 1.45 1.51 1.45 1.5 11,741
03/04/2015 1.43 1.48 1.4 1.43 38,884
03/03/2015 1.52 1.552 1.43 1.43 74,590
03/02/2015 1.6199 1.62 1.46 1.51 24,108
02/27/2015 1.45 1.59 1.45 1.5206 15,988
02/26/2015 1.64 1.64 1.44 1.47 81,607
02/25/2015 1.6388 1.65 1.5304 1.57 31,195
02/24/2015 1.65 1.67 1.5343 1.6299 101,470
02/23/2015 1.47 1.73 1.46 1.65 404,880
02/20/2015 1.4 1.47 1.4 1.47 44,614
02/19/2015 1.36 1.42 1.36 1.4 65,966
02/18/2015 1.41 1.47 1.38 1.39 33,105
02/17/2015 1.4 1.45 1.4 1.42 24,332
02/13/2015 1.44 1.47 1.41 1.43 51,525
02/12/2015 1.52 1.53 1.44 1.44 66,083
02/11/2015 1.47 1.52 1.47 1.5 86,052
02/10/2015 1.49 1.62 1.47 1.54 87,560
02/09/2015 1.56 1.6095 1.44 1.5 79,713
02/06/2015 1.7 1.7 1.52 1.56 115,584
02/05/2015 1.56 1.7 1.51 1.7 114,993
02/04/2015 1.47 1.53 1.47 1.52 59,545
02/03/2015 1.49 1.49 1.45 1.48 47,305
02/02/2015 1.49 1.49 1.4222 1.46 29,131
01/30/2015 1.4032 1.517 1.3912 1.47 172,588
01/29/2015 1.51 1.526 1.415 1.4584 31,884
01/28/2015 1.51 1.6 1.49 1.4999 97,477
01/27/2015 1.46 1.54 1.44 1.5 91,527
01/26/2015 1.51 1.54 1.38 1.47 194,664
01/23/2015 1.42 1.6026 1.403 1.5216 236,629
01/22/2015 1.49 1.52 1.38 1.4399 154,048
01/21/2015 1.58 1.6 1.43 1.47 162,692
01/20/2015 1.59 1.64 1.55 1.55 68,617
01/16/2015 1.65 1.68 1.54 1.54 120,998
01/15/2015 1.7 1.7 1.6 1.61 163,463
01/14/2015 1.7 1.7 1.63 1.7 101,746
01/13/2015 1.73 1.7301 1.64 1.69 231,834
01/12/2015 1.7 1.753 1.65 1.7 351,997
01/09/2015 1.65 1.73 1.63 1.69 1,792,862
01/08/2015 2.61 2.65 2.3701 2.4 115,961
01/07/2015 2.8 2.88 2.62 2.66 40,159
01/06/2015 2.6 2.85 2.59 2.74 46,743
01/05/2015 2.76 2.81 2.41 2.58 73,715
01/02/2015 2.85 2.9 2.76 2.78 19,352
12/31/2014 2.91 3.04 2.86 2.95 51,392
12/30/2014 3.04 3.04 2.85 2.95 39,924
12/29/2014 3 3.05 2.9635 3.03 11,570
12/26/2014 2.9416 3.16 2.9416 3 35,620
12/24/2014 3.07 3.1 2.973 3.04 21,535
12/23/2014 3.08 3.15 2.9405 3.01 37,669
12/22/2014 2.95 3.5 2.9 3.1299 266,797
12/19/2014 3 3.09 2.94 2.96 24,657
12/18/2014 3.19 3.22 3.05 3.06 22,169
12/17/2014 3.06 3.21 3.06 3.1832 14,081
12/16/2014 3.0435 3.077 2.864 2.97 17,920
12/15/2014 3.2 3.2199 3.01 3.0314 16,157
12/12/2014 3.1 3.21 3.09 3.09 6,125
12/11/2014 3.18 3.25 3.06 3.09 15,791
12/10/2014 3.25 3.29 3.04 3.13 10,633
12/09/2014 3.35 3.45 2.99 3.27 53,888
12/08/2014 3.3786 3.47 3.3786 3.42 17,818
12/05/2014 3.425 3.49 3.4 3.44 8,285
12/04/2014 3.39 3.54 3.39 3.4 26,631
12/03/2014 3.28 3.44 3.28 3.44 13,268
12/02/2014 3.29 3.37 3.29 3.33 19,105
12/01/2014 3.5 3.5299 3.25 3.29 37,729
11/28/2014 3.47 3.56 3.47 3.51 5,801
11/26/2014 3.7184 3.7184 3.5 3.5499 30,441
11/25/2014 3.77 3.805 3.64 3.6464 20,107
11/24/2014 3.72 3.95 3.6608 3.72 45,877
11/21/2014 3.69 4.19 3.68 3.79 232,846
11/20/2014 3.56 3.59 3.45 3.59 29,020
11/19/2014 3.67 3.8 3.5301 3.5301 30,663
11/18/2014 3.73 3.8 3.62 3.62 24,258
11/17/2014 3.8 3.85 3.6 3.73 37,853
11/14/2014 3.53 3.8 3.5 3.77 49,552
11/13/2014 3.61 3.76 3.4 3.4799 74,324
11/12/2014 3.78 3.805 3.64 3.66 9,095
11/11/2014 3.76 3.91 3.46 3.75 61,123
11/10/2014 3.93 4.09 3.69 3.74 78,588
11/07/2014 4.24 4.34 3.88 4.02 58,175
11/06/2014 4.3 4.34 4.01 4.21 45,915
11/05/2014 4.14 4.58 3.75 4.29 143,604
11/04/2014 4.25 5.11 4.06 4.2099 435,169
11/03/2014 3.76 4.16 3.76 3.93 40,182
10/31/2014 3.7 3.83 3.67 3.75 17,633
10/30/2014 3.65 3.89 3.65 3.76 15,986
10/29/2014 3.97 3.97 3.62 3.63 20,650
10/28/2014 3.69 4 3.64 3.9399 45,281
10/27/2014 3.68 3.758 3.6217 3.75 13,554
10/24/2014 3.6 3.73 3.4 3.65 19,850
10/23/2014 3.78 3.88 3.69 3.7799 21,981
10/22/2014 3.48 3.93 3.48 3.72 61,552
10/21/2014 3.34 3.69 3.28 3.42 43,725
10/20/2014 3.47 3.6 3.44 3.57 24,885
10/17/2014 3.29 3.59 3.29 3.45 27,573
10/16/2014 3.18 3.34 3.13 3.3399 38,695
10/15/2014 3.36 3.36 3.13 3.29 17,504
10/14/2014 3.26 3.3873 3.26 3.36 16,049
10/13/2014 3.37 3.45 3.2 3.25 33,617
10/10/2014 3.62 3.62 3.35 3.3656 36,893
10/09/2014 3.65 3.85 3.6 3.6 36,826
10/08/2014 3.5202 3.53 3.2001 3.5199 51,025
10/07/2014 3.65 3.66 3.27 3.47 51,729
10/06/2014 3.93 3.95 3.65 3.67 54,103
10/03/2014 4.01 4.01 3.865 3.97 12,649
10/02/2014 4.08 4.08 3.75 4 19,812
10/01/2014 3.89 4.33 3.64 4.04 82,982
09/30/2014 4.21 4.2568 3.8 3.93 58,978
09/29/2014 3.82 4.32 3.75 4.25 93,114
09/26/2014 3.91 4.15 3.91 3.95 31,388
09/25/2014 4.01 4.01 3.75 3.86 127,517
09/24/2014 4.07 4.24 3.85 4.1 41,812
09/23/2014 4.26 4.5 4.033 4.09 62,770
09/22/2014 4.67 4.67 4.1 4.3 84,596
09/19/2014 4.9 4.9 4.5601 4.64 30,591
09/18/2014 4.729 4.85 4.61 4.8 30,818
09/17/2014 4.8 4.9254 4.65 4.66 32,466
09/16/2014 4.898 5.02 4.8 4.82 30,222
09/15/2014 4.9 5.1168 4.77 4.96 68,456
09/12/2014 5.02 5.02 4.75 4.813 32,206
09/11/2014 5.25 5.3799 4.86 5 49,084
09/10/2014 4.9 5.5 4.8601 5.27 114,301
09/09/2014 5.1532 5.1534 4.9 4.92 29,703
09/08/2014 5.1856 5.22 4.8701 5.02 34,290
09/05/2014 5.21 5.21 4.82 5.19 40,688
09/04/2014 5.75 5.92 5.07 5.21 84,317
09/03/2014 6.24 6.25 5.51 5.7 494,512
09/02/2014 4.88 6.37 4.67 5.8 865,245
08/29/2014 4.63 4.99 4.59 4.8599 58,243
08/28/2014 4.8 4.8 4.59 4.65 9,758
08/27/2014 5.01 5.01 4.67 4.8 17,006
08/26/2014 4.88 5.01 4.7 5 28,539
08/25/2014 4.72 4.85 4.56 4.85 25,506
08/22/2014 4.95 5 4.75 4.76 10,869
08/21/2014 5.09 5.09 4.97 4.996 30,169
08/20/2014 4.56 5.09 4.56 4.85 27,486
08/19/2014 4.622 4.88 4.61 4.62 55,856
08/18/2014 5.11 5.15 4.76 4.82 59,814
08/15/2014 5.24 5.3999 5.15 5.16 25,529
08/14/2014 5.5 5.54 4.96 5.3399 66,421
08/13/2014 5.23 5.74 5.1 5.48 82,064
08/12/2014 5.56 6 5.12 5.28 38,303
08/11/2014 6.16 6.2392 5.536 5.6464 31,415
08/08/2014 6 6 5.7056 5.9528 18,885
08/07/2014 5.92 6 5.544 5.9664 15,679
08/06/2014 6 6.08 5.52 5.84 47,062
08/05/2014 5.6 5.7728 5.4808 5.544 25,292
08/04/2014 5.28 5.528 5.28 5.512 7,386
08/01/2014 5.52 5.52 5.2 5.2024 22,174
07/31/2014 5.76 5.76 5.056 5.36 20,324
07/30/2014 4.88 5.28 4.88 5.152 8,979
07/29/2014 4.8008 5.04 4.6488 4.8928 25,747
07/28/2014 5 5 4.8 4.88 11,632
07/25/2014 5.04 5.04 4.8928 5 12,052
07/24/2014 5.2 5.2 4.96 5.0336 20,721
07/23/2014 5.44 5.44 5.048 5.048 12,009
07/22/2014 5.44 5.44 5.2 5.2008 17,890
07/21/2014 5.2096 5.44 5.14 5.42 6,448
07/18/2014 5.28 5.52 5.28 5.2808 9,567
07/17/2014 5.032 5.6 4.9608 5.28 14,784
07/16/2014 5.12 5.12 4.9608 5.0264 12,435
07/15/2014 5.12 5.2 5.04 5.112 14,516
07/14/2014 5.36 5.36 5.0408 5.1248 28,287
07/11/2014 5.28 5.3592 5.104 5.3448 25,932
07/10/2014 5.224 5.4384 5.2208 5.248 33,287
07/09/2014 5.5232 5.7592 5.44 5.4584 15,688
07/08/2014 5.6968 5.7912 5.44 5.552 29,038
07/07/2014 6 6 5.6992 5.74 15,132
07/03/2014 6.08 6.08 5.68 5.92 14,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?