Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IDE	10.01	10.05	9.97	10.00	0.06	52,572	85	9.10	11.10
2024-05-02	Z	IDE	9.91	9.97	9.89	9.92	0.03	46,545	190	9.48	11.14
2024-05-01	Z	IDE	9.97	9.99	9.87	9.88	-0.1023	87,935	292	8.83	10.60
2024-04-30	Z	IDE	10.19	10.19	10.07	10.08	-0.111	76,953	190	9.75	10.85
2024-04-29	Z	IDE	10.21	10.2764	10.18	10.19	0.015	45,737	158	9.77	11.40
2024-04-26	Z	IDE	10.18	10.20	10.15	10.18	0.0399	34,957	84	9.73	11.34
2024-04-25	Z	IDE	10.26	10.30	10.07	10.15	-0.16	32,271	100	9.73	11.46
2024-04-24	Z	IDE	10.36	10.41	10.31	10.31	-0.09	61,415	147	9.16	10.82
2024-04-23	Z	IDE	10.38	10.42	10.38	10.40	0.02	42,297	131	8.94	10.84
2024-04-22	Z	IDE	10.38	10.39	10.305	10.38	0.08	55,045	214	9.68	11.62
2024-04-19	Z	IDE	10.36	10.36	10.28	10.30	-0.035	55,143	179	9.67	11.22
2024-04-18	Z	IDE	10.40	10.40	10.3101	10.33	-0.0399	21,409	60	9.67	10.33
2024-04-17	Z	IDE	10.30	10.38	10.30	10.35	0.08	61,086	135	9.08	10.67
2024-04-16	Z	IDE	10.30	10.32	10.24	10.26	-0.10	40,631	142	9.64	11.30
2024-04-15	Z	IDE	10.52	10.55	10.26	10.32	-0.14	51,579	125	9.62	11.38
2024-04-12	Z	IDE	10.55	10.55	10.38	10.46	-0.10	28,177	129	9.74	11.04
2024-04-11	Z	IDE	10.50	10.55	10.46	10.55	0.08	34,548	187	9.91	11.65
2024-04-10	Z	IDE	10.53	10.56	10.44	10.44	-0.13	40,702	147	9.86	11.06
2024-04-09	Z	IDE	10.54	10.59	10.465	10.58	0.1172	69,374	242	9.89	11.00
2024-04-08	Z	IDE	10.45	10.49	10.39	10.47	0.065	27,454	93	9.84	10.83
2024-04-05	Z	IDE	10.29	10.46	10.29	10.39	0.02	54,135	144	9.75	11.56
2024-04-04	Z	IDE	10.25	10.315	10.25	10.28	0.09	58,953	193	9.78	11.19
2024-04-03	Z	IDE	10.11	10.19	10.11	10.19	0.075	32,961	103	9.69	11.43
2024-04-02	Z	IDE	10.18	10.18	10.09	10.115	-0.075	41,073	104	9.72	11.43
2024-04-01	Z	IDE	10.35	10.35	10.18	10.19	-0.101	42,903	173	9.78	10.94
2024-03-29	Z	IDE	10.37	10.52	10.37	10.52	0.10	0	0	8.95	11.94
2024-03-28	Z	IDE	10.37	10.52	10.37	10.52	0.10	66,802	214	8.95	11.94
2024-03-27	Z	IDE	10.33	10.40	10.33	10.40	0.0766	43,486	83	8.95	11.85
2024-03-26	Z	IDE	10.38	10.42	10.32	10.32	-0.05	48,048	134	8.95	11.94
2024-03-25	Z	IDE	10.43	10.4576	10.38	10.39	-0.031	22,059	83	8.95	11.94
2024-03-22	Z	IDE	10.44	10.46	10.38	10.42	0.03	26,514	112	9.97	11.77
2024-03-21	Z	IDE	10.34	10.40	10.34	10.39	0.07	26,713	90	9.91	11.02
2024-03-20	Z	IDE	10.24	10.34	10.21	10.33	0.139	49,677	164	10.27	10.80
2024-03-19	Z	IDE	10.16	10.23	10.1569	10.20	0.02	24,573	68	9.73	10.76
2024-03-18	Z	IDE	10.22	10.2549	10.19	10.19	0.02	33,696	86	9.73	10.71
2024-03-15	Z	IDE	10.21	10.2553	10.17	10.17	0.019	21,205	52	9.68	10.68
2024-03-14	Z	IDE	10.33	10.38	10.19	10.19	-0.14	22,146	65	9.75	10.86
2024-03-13	Z	IDE	10.34	10.3899	10.33	10.34	-0.005	20,393	66	9.84	10.87
2024-03-12	Z	IDE	10.36	10.37	10.332	10.34	0.01	43,374	106	9.86	10.85
2024-03-11	Z	IDE	10.28	10.345	10.27	10.33	0.01	69,200	67	9.76	10.87
2024-03-08	Z	IDE	10.29	10.36	10.29	10.31	0.035	21,129	46	9.78	11.66
2024-03-07	Z	IDE	10.22	10.2898	10.00	10.26	0.0524	70,192	86	8.95	11.61
2024-03-06	Z	IDE	10.20	10.2432	10.20	10.2291	0.0891	52,654	147	9.64	11.18
2024-03-05	Z	IDE	10.15	10.20	10.13	10.14	-0.009	85,037	193	9.62	11.22
2024-03-04	Z	IDE	10.06	10.145	10.06	10.139	0.009	21,332	65	9.58	10.60
2024-03-01	Z	IDE	10.05	10.15	10.05	10.1173	0.0773	26,017	52	9.56	11.44
2024-02-29	Z	IDE	10.00	10.05	10.00	10.04	0.061	28,956	61	9.47	11.31
2024-02-28	Z	IDE	9.99	10.03	9.95	9.96	-0.03	37,197	78	9.46	10.52
2024-02-27	Z	IDE	10.00	10.0299	9.97	9.99	0.03	43,381	74	9.55	11.39
2024-02-26	Z	IDE	10.06	10.06	9.95	9.95	-0.073	22,791	64	9.61	11.11
2024-02-23	Z	IDE	10.02	10.0992	10.00	10.04	0.0197	31,730	88	9.59	10.54
2024-02-22	Z	IDE	10.02	10.04	10.01	10.02	0.05	17,428	66	9.60	10.60
2024-02-21	Z	IDE	9.95	9.998	9.95	9.97	0.06	24,993	60	8.90	10.49
2024-02-20	Z	IDE	9.96	9.97	9.92	9.93		22,099	53	9.50	10.50
2024-02-19	Z	IDE	9.96	9.97	9.94	9.94	-0.0051	0	0	8.95	11.04
2024-02-16	Z	IDE	9.96	9.97	9.94	9.94	-0.0051	26,051	80	8.95	11.04
2024-02-15	Z	IDE	10.01	10.01	9.96	9.965	0.015	12,998	37	9.46	10.99
2024-02-14	Z	IDE	9.92	10.03	9.92	9.95	0.08	35,875	105	9.42	10.99
2024-02-13	Z	IDE	9.93	9.94	9.83	9.86	-0.14	23,054	42	9.49	10.58
2024-02-12	Z	IDE	9.97	10.0698	9.97	9.99	0.07	22,090	61	9.50	10.50
2024-02-09	Z	IDE	9.99	9.99	9.88	9.92	0.02	26,132	83	9.52	10.99
2024-02-08	Z	IDE	10.00	10.01	9.90	9.92	-0.02	32,824	52	9.73	11.04
2024-02-07	Z	IDE	9.94	10.02	9.85	9.94	0.02	46,005	72	9.49	11.04
2024-02-06	Z	IDE	9.90	9.99	9.90	9.93	0.04	20,331	52	9.49	11.04