(NY: ITDE )

31.57 +0.31 (+1.01%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	31.34	31.57	31.34	31.57	1,812	+0.31(+1.01%)
Nov 04, 2024	31.36	31.38	31.25	31.26	13,752	+0.03(+0.10%)
Nov 01, 2024	31.36	31.42	31.23	31.23	7,169	+0.04(+0.11%)
Oct 31, 2024	31.31	31.31	31.19	31.19	2,112	-0.40(-1.27%)
Oct 30, 2024	31.66	31.72	31.60	31.60	974	-0.09(-0.30%)
Oct 29, 2024	31.58	31.70	31.58	31.69	2,649	-0.01(-0.03%)
Oct 28, 2024	31.75	31.75	31.69	31.70	9,064	+0.16(+0.51%)
Oct 25, 2024	31.75	31.75	31.54	31.54	5,391	-0.09(-0.29%)
Oct 24, 2024	31.61	31.63	31.54	31.63	2,407	+0.09(+0.30%)
Oct 23, 2024	31.67	31.67	31.47	31.54	1,524	-0.26(-0.82%)
Oct 22, 2024	31.75	31.83	31.73	31.80	2,688	-0.01(-0.04%)
Oct 21, 2024	31.98	31.98	31.76	31.81	10,474	-0.24(-0.75%)
Oct 18, 2024	32.04	32.08	31.99	32.05	10,176	+0.15(+0.46%)
Oct 17, 2024	31.96	31.96	31.90	31.90	546	-0.04(-0.13%)
Oct 16, 2024	31.85	31.95	31.85	31.95	1,419	+0.16(+0.51%)
Oct 15, 2024	31.92	31.94	31.78	31.78	4,382	-0.24(-0.76%)
Oct 14, 2024	32.06	32.06	32.03	32.03	567	+0.18(+0.55%)
Oct 11, 2024	31.73	31.85	31.73	31.85	1,164	+0.17(+0.53%)
Oct 10, 2024	31.69	31.69	31.58	31.68	2,189	-0.07(-0.22%)
Oct 09, 2024	31.62	31.76	31.60	31.75	4,587	+0.11(+0.36%)
Oct 08, 2024	31.61	31.64	31.53	31.64	1,626	+0.09(+0.27%)
Oct 07, 2024	31.70	31.70	31.50	31.55	2,678	-0.21(-0.67%)
Oct 04, 2024	31.71	31.76	31.62	31.76	1,608	+0.21(+0.67%)
Oct 03, 2024	31.60	31.60	31.55	31.55	949	-0.19(-0.59%)
Oct 02, 2024	31.71	31.75	31.68	31.74	1,321	+0.02(+0.06%)
Oct 01, 2024	31.67	31.74	31.60	31.72	12,579	-0.18(-0.56%)
Sep 30, 2024	31.87	31.90	31.84	31.90	3,373	+0.01(+0.03%)
Sep 27, 2024	31.99	32.03	31.89	31.89	7,856	-0.06(-0.19%)
Sep 26, 2024	31.93	31.95	31.86	31.95	5,089	+0.32(+1.01%)
Sep 25, 2024	31.67	31.67	31.63	31.63	1,715	-0.16(-0.50%)
Sep 24, 2024	31.68	31.79	31.66	31.79	2,607	+0.16(+0.51%)
Sep 23, 2024	31.61	31.63	31.58	31.63	4,663	+0.13(+0.41%)
Sep 20, 2024	31.43	31.53	31.43	31.50	1,336	-0.14(-0.44%)
Sep 19, 2024	31.62	31.64	31.58	31.64	1,550	+0.48(+1.52%)
Sep 18, 2024	31.31	31.31	31.16	31.16	4,657	-0.09(-0.27%)
Sep 17, 2024	31.40	31.40	31.19	31.25	4,797	-0.03(-0.10%)
Sep 16, 2024	31.18	31.28	31.15	31.28	1,076	+0.13(+0.41%)
Sep 13, 2024	31.15	31.18	31.14	31.16	961	+0.19(+0.62%)
Sep 12, 2024	30.73	30.97	30.73	30.97	1,070	+0.20(+0.65%)
Sep 11, 2024	30.37	30.77	30.37	30.77	1,046	+0.22(+0.72%)
Sep 10, 2024	30.48	30.55	30.48	30.55	592	+0.08(+0.27%)
Sep 09, 2024	30.40	30.56	30.40	30.46	1,025	+0.25(+0.84%)
Sep 06, 2024	30.50	30.50	30.21	30.21	1,318	-0.41(-1.33%)
Sep 05, 2024	30.78	30.78	30.62	30.62	2,040	-0.07(-0.23%)
Sep 04, 2024	30.73	30.74	30.67	30.68	1,190	-0.04(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.