Quantcast

Historical Stock Prices

IDE 
$12.21
*  
0.04
0.33%
Get IDE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading IDE now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 12.33 12.34 12.21 12.21 93,310
01/17/2019 12.25 12.5 12.19 12.25 83,262
01/16/2019 12.3 12.36 12.26 12.32 144,467
01/15/2019 12.15 12.29 12.1 12.29 133,663
01/14/2019 11.95 12.04 11.95 12.03 50,461
01/11/2019 12.03 12.03 11.95 12.03 95,403
01/10/2019 11.91 11.98 11.85 11.98 51,285
01/09/2019 11.93 11.97 11.88 11.97 63,248
01/08/2019 11.67 11.83 11.6 11.83 114,425
01/07/2019 11.44 11.61 11.4 11.59 82,901
01/04/2019 11.24 11.37 11.2 11.36 68,490
01/03/2019 11.12 11.16 11.01 11.1 87,931
01/02/2019 10.96 11.19 10.96 11.19 84,234
12/31/2018 10.9 11.08 10.9 11.06 165,645
12/28/2018 10.99 11.06 10.71 10.91 278,888
12/27/2018 11.74 11.87 11.57 11.86 169,479
12/26/2018 11.26 11.95 11.2 11.95 149,295
12/24/2018 11.15 11.36 11.15 11.27 128,291
12/21/2018 11.33 11.4361 11.26 11.31 176,045
12/20/2018 11.73 11.7873 11.29 11.3658 236,212
12/19/2018 11.97 12.04 11.71 11.81 196,892
12/18/2018 12.12 12.2 11.96 11.96 108,781
12/17/2018 12.29 12.33 12.1 12.14 73,423
12/14/2018 12.47 12.529 12.32 12.33 56,476
12/13/2018 12.5 12.57 12.41 12.54 42,815
12/12/2018 12.55 12.709 12.5 12.52 79,913
12/11/2018 12.44 12.5699 12.3961 12.44 70,325
12/10/2018 12.74 12.74 12.3 12.39 125,682
12/07/2018 12.83 13 12.72 12.76 51,872
12/06/2018 12.66 13.0022 12.58 12.83 87,476
12/04/2018 13.14 13.15 12.9 12.95 78,227
12/03/2018 13.26 13.2679 13.2 13.25 55,697
11/30/2018 12.97 13.06 12.9618 13.06 42,139
11/29/2018 12.83 13.04 12.83 13.02 113,968
11/28/2018 12.7 12.856 12.7 12.85 124,696
11/27/2018 12.67 12.81 12.65 12.74 42,121
11/26/2018 12.73 12.8199 12.6644 12.76 47,721
11/23/2018 12.66 12.71 12.64 12.64 19,240
11/21/2018 12.62 12.72 12.62 12.66 37,156
11/20/2018 12.66 12.6839 12.57 12.62 55,042
11/19/2018 12.88 12.93 12.75 12.79 101,135
11/16/2018 12.85 13.02 12.82 12.9 64,850
11/15/2018 12.74 12.9 12.68 12.88 58,541
11/14/2018 12.86 12.9337 12.7001 12.76 87,731
11/13/2018 12.79 12.92 12.75 12.78 72,415
11/12/2018 12.8 12.88 12.75 12.76 76,628
11/09/2018 12.95 12.98 12.73 12.89 90,288
11/08/2018 13.1 13.2 12.98 13.01 75,946
11/07/2018 13.05 13.1563 13.05 13.12 106,041
11/06/2018 12.94 13.05 12.94 12.97 63,957
11/05/2018 12.94 13 12.9 12.97 41,066
11/02/2018 12.97 13.02 12.87 12.9 55,810
11/01/2018 12.75 12.92 12.71 12.92 76,895
10/31/2018 12.72 12.8 12.68 12.71 66,981
10/30/2018 12.47 12.6502 12.46 12.6 60,919
10/29/2018 12.75 12.84 12.5425 12.55 32,018
10/26/2018 12.57 12.7094 12.34 12.65 56,331
10/25/2018 12.75 12.91 12.61 12.61 62,868
10/24/2018 13.08 13.12 12.71 12.75 106,066
10/23/2018 13.38 13.38 13 13.1 126,855
10/22/2018 13.63 13.73 13.5 13.5318 37,234
10/19/2018 13.83 13.8542 13.59 13.62 59,712
10/18/2018 13.87 13.99 13.784 13.86 23,034
*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?

Smart Portfolio