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 (%)
Jun 30, 2020 26.54 26.54 26.54 0 +0.10(+0.39%)
Jun 29, 2020 26.44 26.44 26.44 26.44 182 -1.10(-3.99%)
Jun 26, 2020 27.54 27.54 27.54 55 +0.00(+0.00%)
Jun 25, 2020 26.00 27.54 26.00 27.54 16,911 -0.10(-0.36%)
Jun 24, 2020 27.11 27.11 27.64 3,818 +0.53(+1.95%)
Jun 23, 2020 27.11 27.11 27.11 27.11 175 -0.25(-0.92%)
Jun 22, 2020 27.93 27.93 27.36 18,000 -0.57(-2.04%)
Jun 19, 2020 27.88 27.93 27.88 27.93 4,500 +0.09(+0.31%)
Jun 18, 2020 27.85 27.85 27.85 27.85 9,010 +0.38(+1.37%)
Jun 17, 2020 27.61 28.64 27.47 27.47 10,200 +0.31(+1.14%)
Jun 16, 2020 27.58 27.58 27.16 27.16 455 -1.06(-3.75%)
Jun 15, 2020 28.22 28.22 28.22 72 +0.00(+0.00%)
Jun 12, 2020 28.22 28.22 28.22 15 +0.00(+0.00%)
Jun 11, 2020 28.86 28.86 28.22 28.22 3,558 -1.49(-5.01%)
Jun 10, 2020 29.97 29.97 29.67 29.70 489,499 +0.69(+2.36%)
Jun 09, 2020 29.50 29.50 28.30 29.02 26,446 -0.74(-2.49%)
Jun 08, 2020 29.76 29.76 29.76 29.76 200 -0.33(-1.10%)
Jun 05, 2020 30.16 30.16 30.09 30.09 2,200 +1.63(+5.73%)
Jun 03, 2020 28.46 28.46 28.46 0 +0.00(+0.00%)
Jun 02, 2020 28.61 28.61 28.46 28.46 773 +0.05(+0.18%)
May 29, 2020 28.41 28.41 28.41 0 +0.00(+0.00%)
May 28, 2020 27.98 28.41 27.98 28.41 2,925 +1.36(+5.03%)
May 27, 2020 27.13 27.22 26.92 27.05 2,251 +0.79(+3.01%)
May 26, 2020 26.26 26.26 26.25 26.26 606 +1.01(+4.00%)
May 22, 2020 25.24 25.25 25.23 25.25 43,100 -0.42(-1.64%)
May 21, 2020 26.25 26.25 25.67 25.67 490 +1.42(+5.86%)
May 20, 2020 24.25 24.25 24.25 5 +0.00(+0.00%)
May 19, 2020 24.10 25.19 24.10 24.25 935 +0.76(+3.24%)
May 18, 2020 23.49 23.49 23.49 75 +0.00(+0.00%)
May 14, 2020 23.49 23.49 23.49 0 -1.51(-6.04%)
May 13, 2020 25.53 25.53 25.00 25.00 10,642 +0.00(+0.00%)
May 11, 2020 25.00 25.00 25.00 0 +0.90(+3.73%)
May 08, 2020 25.07 25.07 24.10 24.10 400 -1.09(-4.33%)
May 07, 2020 25.00 25.19 25.00 25.19 1,407 +1.23(+5.11%)
May 06, 2020 23.96 23.96 23.96 23.96 8,241 -0.69(-2.78%)
May 05, 2020 22.20 24.65 22.20 24.65 824 +0.30(+1.23%)
Apr 30, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Apr 29, 2020 24.35 24.35 24.35 59 +0.00(+0.00%)
Apr 28, 2020 24.30 24.35 24.30 24.35 16,035 -2.40(-8.97%)
Apr 27, 2020 26.75 26.75 26.75 26.75 150 +1.93(+7.78%)
Apr 24, 2020 24.82 24.82 24.82 24.82 2,600 -2.08(-7.74%)
Apr 23, 2020 23.29 26.90 23.29 26.90 2,530 +0.45(+1.70%)
Apr 22, 2020 26.45 26.45 26.45 4 +0.00(+0.00%)
Apr 21, 2020 24.29 26.66 24.29 26.45 3,191 +0.45(+1.73%)
Apr 20, 2020 26.00 26.00 26.00 8 +0.00(+0.00%)
Apr 17, 2020 26.00 26.00 26.00 26.00 100 -0.61(-2.29%)
Apr 16, 2020 26.56 26.61 26.56 26.61 297 -1.56(-5.55%)
Apr 15, 2020 28.12 28.17 28.12 28.17 327 +1.97(+7.53%)
Apr 14, 2020 28.22 28.85 26.20 26.20 2,232 +1.26(+5.05%)
Apr 13, 2020 24.94 24.94 24.94 24.94 500 -2.06(-7.63%)
Apr 09, 2020 29.10 29.10 27.00 27.00 600 +0.36(+1.34%)
Apr 07, 2020 26.64 26.64 26.64 0 +2.20(+9.02%)
Apr 06, 2020 21.50 21.50 24.44 172 +2.94(+13.67%)
Apr 03, 2020 21.55 21.55 21.50 21.50 900 -2.00(-8.51%)
Apr 02, 2020 23.50 23.50 23.50 85 +0.00(+0.00%)
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.