IDEXYIDEXYOTC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $15.06 | $15.22 | $14.85 | $15.13 | 120,495 |
| 3/2/2026 | $15.92 | $16.00 | $15.73 | $15.80 | 371,300 |
| 2/27/2026 | $16.67 | $16.77 | $16.57 | $16.72 | 365,900 |
| 2/26/2026 | $16.88 | $16.96 | $16.80 | $16.95 | 334,928 |
| 2/25/2026 | $16.66 | $16.80 | $16.66 | $16.78 | 322,900 |
| 2/24/2026 | $16.95 | $17.07 | $16.87 | $16.94 | 510,100 |
| 2/23/2026 | $16.92 | $17.00 | $16.87 | $16.90 | 629,200 |
| 2/20/2026 | $16.84 | $17.00 | $16.83 | $17.00 | 418,000 |
| 2/19/2026 | $16.92 | $17.03 | $16.86 | $16.99 | 317,418 |
| 2/18/2026 | $16.91 | $17.06 | $16.90 | $16.94 | 373,500 |
| 2/17/2026 | $16.80 | $16.92 | $16.71 | $16.88 | 463,616 |
| 2/13/2026 | $16.99 | $17.02 | $16.84 | $16.90 | 412,326 |
| 2/12/2026 | $17.04 | $17.09 | $16.94 | $16.97 | 601,200 |
| 2/11/2026 | $17.34 | $17.34 | $16.80 | $16.96 | 266,500 |
| 2/10/2026 | $17.02 | $17.04 | $16.89 | $16.93 | 366,128 |
| 2/9/2026 | $16.97 | $17.20 | $16.92 | $17.14 | 999,010 |
| 2/6/2026 | $16.79 | $16.94 | $16.79 | $16.94 | 502,033 |
| 2/5/2026 | $16.70 | $16.81 | $16.60 | $16.67 | 1.33M |
| 2/4/2026 | $16.57 | $17.00 | $16.56 | $17.00 | 2.62M |
| 2/3/2026 | $16.10 | $16.20 | $16.00 | $16.12 | 325,000 |
| 2/2/2026 | $16.40 | $16.43 | $16.29 | $16.38 | 309,700 |
| 1/30/2026 | $16.32 | $16.36 | $16.19 | $16.24 | 630,100 |
| 1/29/2026 | $16.22 | $16.24 | $16.04 | $16.21 | 323,700 |
| 1/28/2026 | $16.19 | $16.25 | $16.05 | $16.13 | 393,449 |
| 1/27/2026 | $16.16 | $16.37 | $16.16 | $16.34 | 225,800 |
| 1/26/2026 | $16.10 | $16.18 | $16.06 | $16.14 | 241,700 |
| 1/23/2026 | $16.13 | $16.22 | $16.06 | $16.17 | 315,900 |
| 1/22/2026 | $16.23 | $16.30 | $16.16 | $16.18 | 396,608 |
| 1/21/2026 | $16.22 | $16.39 | $16.12 | $16.31 | 446,800 |
| 1/20/2026 | $16.24 | $16.26 | $16.10 | $16.11 | 447,706 |
| 1/16/2026 | $16.04 | $16.17 | $16.00 | $16.15 | 484,300 |
| 1/15/2026 | $16.15 | $16.17 | $16.07 | $16.08 | 501,225 |
| 1/14/2026 | $16.56 | $16.58 | $16.33 | $16.35 | 423,600 |
| 1/13/2026 | $16.65 | $16.66 | $16.52 | $16.61 | 855,634 |
| 1/12/2026 | $16.67 | $16.70 | $16.58 | $16.67 | 557,600 |
| 1/9/2026 | $16.44 | $16.47 | $16.29 | $16.40 | 2.13M |
| 1/8/2026 | $16.37 | $16.56 | $16.36 | $16.49 | 1.20M |
| 1/7/2026 | $16.66 | $16.80 | $16.55 | $16.76 | 561,100 |
| 1/6/2026 | $16.52 | $16.73 | $16.51 | $16.67 | 376,335 |
| 1/5/2026 | $16.40 | $16.56 | $16.38 | $16.50 | 241,643 |
| 1/2/2026 | $16.56 | $16.56 | $16.41 | $16.55 | 498,810 |
| 12/31/2025 | $17.26 | $17.26 | $15.97 | $16.50 | 178,339 |
| 12/30/2025 | $16.61 | $16.69 | $16.59 | $16.63 | 248,400 |
| 12/29/2025 | $16.18 | $16.59 | $16.18 | $16.53 | 265,000 |
| 12/26/2025 | $16.60 | $16.60 | $16.49 | $16.55 | 197,724 |
| 12/24/2025 | $15.90 | $17.05 | $15.90 | $16.55 | 239,406 |
| 12/23/2025 | $16.54 | $16.56 | $16.44 | $16.52 | 480,740 |
| 12/22/2025 | $16.51 | $16.58 | $16.46 | $16.52 | 369,300 |
| 12/19/2025 | $16.35 | $16.38 | $16.27 | $16.29 | 370,900 |
| 12/18/2025 | $16.40 | $16.53 | $16.36 | $16.41 | 639,136 |
| 12/17/2025 | $16.06 | $16.19 | $16.01 | $16.01 | 350,900 |
| 12/16/2025 | $16.10 | $16.54 | $16.00 | $16.08 | 276,800 |
| 12/15/2025 | $15.73 | $16.18 | $15.73 | $16.06 | 334,500 |
| 12/12/2025 | $16.30 | $16.43 | $16.26 | $16.40 | 738,342 |
| 12/11/2025 | $16.37 | $16.38 | $16.13 | $16.15 | 378,927 |
| 12/10/2025 | $15.92 | $16.08 | $15.82 | $16.03 | 252,900 |
| 12/9/2025 | $15.62 | $15.83 | $15.57 | $15.74 | 232,707 |
| 12/8/2025 | $15.82 | $16.01 | $15.60 | $15.63 | 683,902 |
| 12/5/2025 | $15.94 | $16.02 | $15.91 | $15.98 | 346,300 |
| 12/4/2025 | $15.91 | $16.03 | $15.85 | $15.96 | 571,100 |