(IDNA)
AMEX: IDNA
· Real-Time Price · USD
22.64
-0.11 (-0.48%)
At close: Sep 10, 2025, 12:08 PM
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.98 | 22.98 | 22.68 | 22.75 | 22.75 | -0.26% | 6,100 |
| Sep 8, 2025 | 22.95 | 22.99 | 22.64 | 22.81 | 22.81 | -0.83% | 8,700 |
| Sep 5, 2025 | 22.79 | 23.08 | 22.76 | 23.00 | 23.00 | 1.91% | 10,400 |
| Sep 4, 2025 | 22.56 | 22.57 | 22.31 | 22.57 | 22.57 | -0.27% | 13,713 |
| Sep 3, 2025 | 22.58 | 22.76 | 22.51 | 22.63 | 22.63 | 1.25% | 10,400 |
| Sep 2, 2025 | 22.18 | 22.59 | 22.18 | 22.35 | 22.35 | 0.86% | 3,900 |
| Aug 29, 2025 | 22.40 | 22.40 | 22.12 | 22.16 | 22.16 | -0.81% | 4,940 |
| Aug 28, 2025 | 22.44 | 22.46 | 22.28 | 22.34 | 22.34 | -0.18% | 7,200 |
| Aug 27, 2025 | 22.32 | 22.48 | 22.28 | 22.38 | 22.38 | 0.04% | 23,800 |
| Aug 26, 2025 | 22.27 | 22.38 | 22.19 | 22.37 | 22.37 | 1.08% | 97,800 |
| Aug 25, 2025 | 22.79 | 22.86 | 22.13 | 22.13 | 22.13 | -3.66% | 8,542 |
| Aug 22, 2025 | 22.70 | 23.20 | 22.70 | 22.97 | 22.97 | 1.91% | 19,959 |
| Aug 21, 2025 | 22.37 | 22.62 | 22.25 | 22.54 | 22.54 | 0.09% | 6,847 |
| Aug 20, 2025 | 22.52 | 22.55 | 22.33 | 22.52 | 22.52 | -0.13% | 7,500 |
| Aug 19, 2025 | 22.95 | 22.95 | 22.55 | 22.55 | 22.55 | -1.05% | 13,400 |
| Aug 18, 2025 | 22.93 | 23.07 | 22.79 | 22.79 | 22.79 | -0.39% | 21,405 |
| Aug 15, 2025 | 22.70 | 22.89 | 22.66 | 22.88 | 22.88 | 2.14% | 12,000 |
| Aug 14, 2025 | 22.18 | 22.47 | 22.11 | 22.40 | 22.40 | -0.31% | 15,616 |
| Aug 13, 2025 | 21.92 | 22.52 | 21.85 | 22.47 | 22.47 | 3.79% | 27,547 |
| Aug 12, 2025 | 21.16 | 21.65 | 21.16 | 21.65 | 21.65 | 2.85% | 20,800 |