Industria DE Diseno (OP: IDEXF )

50.41 -0.59 (-1.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.00 25.00 25.00 25.00 5,130 -0.10(-0.41%)
Mar 30, 2020 25.10 25.10 25.10 25.10 4,900 +2.20(+9.62%)
Mar 27, 2020 22.90 22.90 22.90 22.90 600 -5.25(-18.65%)
Mar 26, 2020 26.51 28.15 26.51 28.15 20,358 +2.22(+8.56%)
Mar 25, 2020 26.70 26.70 25.93 349 -0.77(-2.88%)
Mar 24, 2020 22.60 26.70 22.60 26.70 2,409 +6.76(+33.90%)
Mar 23, 2020 23.37 23.37 19.94 19.94 14,480 -2.06(-9.36%)
Mar 20, 2020 22.00 22.00 22.00 22.00 100 -0.55(-2.42%)
Mar 19, 2020 23.48 23.48 22.55 9,173 -0.93(-3.98%)
Mar 18, 2020 21.92 23.48 21.49 23.48 68,555 +2.58(+12.33%)
Mar 17, 2020 23.18 23.18 20.70 20.90 7,912 +1.85(+9.73%)
Mar 16, 2020 19.05 19.05 19.05 19.05 2,385 -3.98(-17.28%)
Mar 13, 2020 22.76 23.57 22.76 23.03 3,000 +1.59(+7.42%)
Mar 12, 2020 23.13 23.13 21.44 21.44 3,056 -7.15(-25.02%)
Mar 11, 2020 27.53 27.53 28.59 22,575 +1.06(+3.86%)
Mar 10, 2020 27.67 27.67 27.53 27.53 4,645 -0.52(-1.84%)
Mar 09, 2020 28.49 28.49 28.05 28.05 11,983 -2.75(-8.93%)
Mar 06, 2020 30.80 30.80 30.80 25 +0.00(+0.00%)
Mar 05, 2020 31.05 31.05 30.80 30.80 548 -0.56(-1.79%)
Mar 04, 2020 31.36 31.36 31.36 31.36 330 +0.27(+0.86%)
Mar 03, 2020 31.09 31.09 31.09 7,540 +0.00(+0.00%)
Mar 02, 2020 31.07 31.09 30.74 31.09 48,420 +0.97(+3.21%)
Feb 28, 2020 30.17 30.17 29.67 30.13 10,700 -0.77(-2.51%)
Feb 27, 2020 30.90 30.90 30.90 30 +0.00(+0.00%)
Feb 26, 2020 31.89 31.89 30.90 30.90 3,280 -1.31(-4.07%)
Feb 25, 2020 32.21 32.21 32.21 5 +0.00(+0.00%)
Feb 24, 2020 32.08 32.21 32.08 32.21 619 -1.86(-5.46%)
Feb 21, 2020 34.07 34.07 34.07 34.07 100 -0.72(-2.07%)
Feb 20, 2020 34.79 34.79 34.79 65 +0.00(+0.00%)
Feb 19, 2020 34.79 34.79 34.79 34.79 37,860 +0.49(+1.42%)
Feb 18, 2020 34.04 34.30 34.02 34.30 9,490 +0.48(+1.43%)
Feb 14, 2020 33.93 33.93 33.82 33.82 99,800 -0.48(-1.40%)
Feb 13, 2020 34.30 34.30 34.30 34.30 10,546 -0.80(-2.28%)
Feb 12, 2020 35.10 35.10 35.10 30 +0.00(+0.00%)
Feb 11, 2020 35.10 35.10 35.10 175 +0.00(+0.00%)
Feb 10, 2020 35.10 35.10 35.10 35.10 174 +0.30(+0.86%)
Feb 06, 2020 34.80 34.80 34.80 0 +0.50(+1.46%)
Feb 05, 2020 34.30 34.30 34.30 25 +0.00(+0.00%)
Feb 04, 2020 34.30 34.30 34.30 34.30 754 +1.06(+3.19%)
Feb 03, 2020 33.24 33.24 33.24 33.24 225 +0.14(+0.42%)
Jan 31, 2020 33.10 33.10 33.10 33.10 100 -1.00(-2.93%)
Jan 30, 2020 34.10 34.10 34.10 215 +0.00(+0.00%)
Jan 29, 2020 34.10 34.10 34.10 95 +0.00(+0.00%)
Jan 28, 2020 34.10 34.10 34.10 34.10 333 +0.00(+0.00%)
Jan 27, 2020 34.10 34.10 34.10 30 +0.00(+0.00%)
Jan 24, 2020 33.90 34.10 33.90 34.10 2,800 -0.02(-0.06%)
Jan 23, 2020 33.95 34.12 33.95 34.12 815 -0.60(-1.71%)
Jan 22, 2020 34.31 34.31 34.72 305 +0.40(+1.17%)
Jan 21, 2020 34.31 34.31 34.31 34.31 233 -0.63(-1.79%)
Jan 17, 2020 34.85 34.94 34.85 34.94 1,100 -0.42(-1.20%)
Jan 16, 2020 35.36 35.36 35.36 213 +0.00(+0.00%)
Jan 14, 2020 35.36 35.36 35.36 0 +0.00(+0.00%)
Jan 13, 2020 35.36 35.36 35.36 175 +0.00(+0.00%)
Jan 10, 2020 35.52 35.52 35.36 2,375 -0.15(-0.43%)
Jan 09, 2020 35.52 35.52 35.52 78 +0.00(+0.00%)
Jan 08, 2020 35.52 35.52 35.52 35.52 1,592 +0.12(+0.33%)
Jan 07, 2020 35.40 35.40 35.40 35.40 200 +0.49(+1.40%)
Jan 06, 2020 34.91 34.91 34.91 50 +0.00(+0.00%)
Jan 03, 2020 34.91 34.91 34.91 34.91 1,100 -0.09(-0.26%)
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.