(IDNA)
AMEX: IDNA
· Real-Time Price · USD
22.87
0.47 (2.10%)
At close: Aug 15, 2025, 3:59 PM
22.49
-1.66%
After-hours: Aug 15, 2025, 05:50 PM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.70 | 22.89 | 22.66 | 22.88 | 22.88 | 2.14% | 11,991 |
| 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 |
| Aug 11, 2025 | 21.14 | 21.18 | 21.00 | 21.05 | 21.05 | -0.47% | 12,000 |
| Aug 8, 2025 | 21.28 | 21.28 | 21.15 | 21.15 | 21.15 | -0.89% | 9,539 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.25 | 21.34 | 21.34 | -0.05% | 8,500 |
| Aug 6, 2025 | 21.62 | 21.62 | 21.25 | 21.35 | 21.35 | -1.07% | 33,802 |
| Aug 5, 2025 | 21.58 | 21.69 | 21.52 | 21.58 | 21.58 | 0.09% | 5,800 |
| Aug 4, 2025 | 21.37 | 21.56 | 21.15 | 21.56 | 21.56 | 1.94% | 7,511 |
| Aug 1, 2025 | 20.93 | 21.17 | 20.93 | 21.15 | 21.15 | -0.47% | 39,200 |
| Jul 31, 2025 | 21.57 | 21.69 | 21.12 | 21.25 | 21.25 | -2.34% | 25,000 |
| Jul 30, 2025 | 22.04 | 22.19 | 21.69 | 21.76 | 21.76 | -0.41% | 44,130 |
| Jul 29, 2025 | 22.11 | 22.11 | 21.80 | 21.85 | 21.85 | -1.58% | 15,733 |
| Jul 28, 2025 | 22.67 | 22.79 | 22.20 | 22.20 | 22.20 | 0.09% | 35,700 |
| Jul 25, 2025 | 22.25 | 22.25 | 21.96 | 22.18 | 22.18 | -0.40% | 14,217 |
| Jul 24, 2025 | 22.53 | 22.60 | 22.25 | 22.27 | 22.27 | -1.15% | 20,612 |
| Jul 23, 2025 | 22.13 | 22.59 | 22.13 | 22.53 | 22.53 | 3.21% | 15,309 |
| Jul 22, 2025 | 21.35 | 21.83 | 21.35 | 21.83 | 21.83 | 2.44% | 21,630 |
| Jul 21, 2025 | 21.26 | 21.66 | 21.26 | 21.31 | 21.31 | 0.38% | 15,240 |