Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IDAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.7937 | -0.30 | -1.01% | 30.06 | 30.06 | 29.41 | 4,580 |
| May 30 2024 | 30.0979 | -0.37 | -1.22% | 30.51 | 30.51 | 30.0979 | 2,049 |
| May 29 2024 | 30.4686 | -0.32 | -1.03% | 30.40 | 30.4686 | 30.40 | 288 |
| May 28 2024 | 30.7871 | 0.27 | 0.87% | 30.80 | 30.96 | 30.78 | 3,911 |
| May 24 2024 | 30.5216 | 0.32 | 1.07% | 30.40 | 30.5216 | 30.40 | 439 |
| May 23 2024 | 30.1975 | -0.10 | -0.32% | 30.82 | 30.82 | 30.10 | 834 |
| May 22 2024 | 30.2952 | 0.02 | 0.05% | 30.49 | 30.49 | 30.25 | 1,449 |
| May 21 2024 | 30.28 | -0.11 | -0.35% | 30.23 | 30.28 | 30.23 | 1,625 |
| May 20 2024 | 30.3862 | 0.24 | 0.79% | 30.28 | 30.49 | 30.28 | 1,047 |
| May 17 2024 | 30.1475 | -0.13 | -0.44% | 30.317 | 30.35 | 30.1475 | 517 |
| May 16 2024 | 30.2802 | -0.05 | -0.15% | 30.38 | 30.38 | 30.2802 | 381 |
| May 15 2024 | 30.3268 | 0.59 | 1.98% | 29.98 | 30.3268 | 29.98 | 828 |
| May 14 2024 | 29.7375 | 0.45 | 1.53% | 29.46 | 29.7375 | 29.46 | 76 |
| May 13 2024 | 29.29 | 0.10 | 0.34% | 29.39 | 29.39 | 29.29 | 375 |
| May 10 2024 | 29.1897 | 0.08 | 0.27% | 29.16 | 29.1897 | 29.16 | 86 |
| May 09 2024 | 29.1108 | 0.15 | 0.53% | 29.02 | 29.1108 | 29.02 | 1,218 |
| May 08 2024 | 28.9572 | 0.20 | 0.70% | 28.62 | 28.98 | 28.62 | 30 |
| May 07 2024 | 28.7549 | -0.08 | -0.29% | 28.93 | 28.93 | 28.7549 | 1,486 |
| May 06 2024 | 28.8375 | 0.40 | 1.40% | 28.80 | 28.8375 | 28.80 | 376 |
| May 03 2024 | 28.4382 | 0.27 | 0.94% | 28.73 | 28.73 | 28.37 | 19,087 |
| May 02 2024 | 28.1723 | 0.25 | 0.88% | 27.82 | 28.1723 | 27.82 | 449 |
| May 01 2024 | 27.9265 | -0.24 | -0.84% | 28.04 | 28.36 | 27.9265 | 1,399 |
| Apr 30 2024 | 28.1638 | -0.50 | -1.73% | 28.53 | 28.53 | 28.1638 | 48 |
| Apr 29 2024 | 28.66 | 0.09 | 0.32% | 28.64 | 28.6648 | 28.625 | 421 |
| Apr 26 2024 | 28.5696 | 0.39 | 1.40% | 28.40 | 28.5901 | 28.40 | 894 |
| Apr 25 2024 | 28.1762 | 0.20 | 0.71% | 27.66 | 28.201 | 27.66 | 1,328 |
| Apr 24 2024 | 27.9783 | 0.10 | 0.36% | 28.15 | 28.35 | 27.9207 | 2,433 |
| Apr 23 2024 | 27.8771 | 0.52 | 1.91% | 27.48 | 27.8771 | 27.48 | 46 |
| Apr 22 2024 | 27.3546 | 0.31 | 1.14% | 27.23 | 27.3546 | 27.23 | 486 |
| Apr 19 2024 | 27.0452 | -0.56 | -2.04% | 27.2001 | 27.2001 | 27.0452 | 206 |
| Apr 18 2024 | 27.6081 | -0.23 | -0.82% | 27.88 | 27.88 | 27.6081 | 57 |
| Apr 17 2024 | 27.8367 | -0.34 | -1.22% | 28.35 | 28.35 | 27.8367 | 247 |
| Apr 16 2024 | 28.1801 | 0.03 | 0.10% | 28.10 | 28.19 | 28.10 | 1,277 |
| Apr 15 2024 | 28.1523 | -0.50 | -1.76% | 28.80 | 28.80 | 28.1523 | 424 |
| Apr 12 2024 | 28.6565 | -0.80 | -2.72% | 29.07 | 29.07 | 28.6565 | 1,098 |
| Apr 11 2024 | 29.458 | 0.32 | 1.09% | 29.24 | 29.458 | 29.1708 | 678 |
| Apr 10 2024 | 29.141 | -0.40 | -1.34% | 29.18 | 29.18 | 29.00 | 2,917 |
| Apr 09 2024 | 29.5374 | 0.16 | 0.54% | 29.65 | 29.65 | 29.5374 | 329 |
| Apr 08 2024 | 29.3785 | 0.02 | 0.08% | 29.49 | 29.49 | 29.3785 | 199 |
| Apr 05 2024 | 29.3546 | 0.17 | 0.57% | 29.23 | 29.3546 | 29.23 | 690 |
| Apr 04 2024 | 29.1893 | -0.41 | -1.38% | 29.25 | 29.25 | 29.18 | 211 |
| Apr 03 2024 | 29.5975 | 0.26 | 0.90% | 29.28 | 29.5975 | 29.28 | 1,251 |
| Apr 02 2024 | 29.3346 | -0.37 | -1.25% | 29.31 | 29.3346 | 29.1385 | 670 |
| Apr 01 2024 | 29.7059 | 0.16 | 0.55% | 29.69 | 29.7059 | 29.69 | 435 |
| Mar 28 2024 | 29.5423 | -0.02 | -0.08% | 29.73 | 29.73 | 29.50 | 1,825 |
| Mar 27 2024 | 29.5659 | 0.13 | 0.45% | 29.64 | 29.64 | 29.5659 | 25 |
| Mar 26 2024 | 29.4321 | -0.01 | -0.04% | 29.58 | 29.77 | 29.4321 | 615 |
| Mar 25 2024 | 29.4446 | -0.04 | -0.15% | 29.29 | 29.4446 | 29.29 | 541 |
| Mar 22 2024 | 29.4881 | 0.03 | 0.09% | 29.42 | 29.4881 | 29.42 | 1,456 |
| Mar 21 2024 | 29.4604 | 0.39 | 1.33% | 29.67 | 29.67 | 29.4604 | 261 |
| Mar 20 2024 | 29.0737 | 0.43 | 1.52% | 28.70 | 29.0737 | 28.70 | 102 |
| Mar 19 2024 | 28.6393 | -0.06 | -0.22% | 28.50 | 28.68 | 28.285 | 2,551 |
| Mar 18 2024 | 28.702 | 0.07 | 0.25% | 28.96 | 28.96 | 28.702 | 1,177 |
| Mar 15 2024 | 28.6299 | -0.26 | -0.89% | 28.6299 | 28.6299 | 28.6299 | 43 |
| Mar 14 2024 | 28.8868 | -0.47 | -1.60% | 29.33 | 29.33 | 28.7801 | 890 |
| Mar 13 2024 | 29.3556 | -0.41 | -1.37% | 29.51 | 29.62 | 29.3556 | 2,519 |
| Mar 12 2024 | 29.7629 | 0.22 | 0.74% | 29.67 | 29.95 | 29.44 | 2,860 |
| Mar 11 2024 | 29.5433 | -0.27 | -0.89% | 29.61 | 29.61 | 28.51 | 252 |
| Mar 08 2024 | 29.8086 | -0.56 | -1.83% | 30.34 | 30.52 | 29.8086 | 2,688 |
| Mar 07 2024 | 30.3651 | 0.32 | 1.08% | 30.21 | 30.3651 | 30.21 | 551 |
| Mar 06 2024 | 30.0408 | 0.46 | 1.54% | 30.02 | 30.0408 | 30.0094 | 1,249 |
| Mar 05 2024 | 29.5855 | -0.49 | -1.64% | 29.88 | 29.88 | 29.53 | 2,833 |
