Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.585 | -0.0671 | -10.29% | 0.653 | 0.653 | 0.54 | 1,169,779 |
| May 23 2024 | 0.6521 | 0.0031 | 0.48% | 0.6748 | 0.93 | 0.6199 | 4,822,871 |
| May 22 2024 | 0.649 | -0.0302 | -4.45% | 0.6742 | 0.69 | 0.61 | 181,787 |
| May 21 2024 | 0.6792 | -0.0059 | -0.86% | 0.69 | 0.697149 | 0.6624 | 131,482 |
| May 20 2024 | 0.6851 | 0.0049 | 0.72% | 0.65 | 0.7097 | 0.65 | 200,373 |
| May 17 2024 | 0.6802 | 0.0027 | 0.40% | 0.6722 | 0.7148 | 0.6722 | 72,783 |
| May 16 2024 | 0.6775 | -0.0025 | -0.37% | 0.69 | 0.7373 | 0.671 | 174,677 |
| May 15 2024 | 0.68 | -0.068 | -9.09% | 0.7345 | 0.74 | 0.67 | 93,986 |
| May 14 2024 | 0.748 | -0.0155 | -2.03% | 0.7536 | 0.7719 | 0.7292 | 50,290 |
| May 13 2024 | 0.7635 | -0.0365 | -4.56% | 0.825 | 0.825 | 0.66 | 170,623 |
| May 10 2024 | 0.80 | -0.035 | -4.19% | 0.8463 | 0.87 | 0.7811 | 48,889 |
| May 09 2024 | 0.835 | -0.0252 | -2.93% | 0.85 | 0.8697 | 0.8258 | 15,916 |
| May 08 2024 | 0.8602 | 0.0152 | 1.80% | 0.8453 | 0.8698 | 0.825 | 24,814 |
| May 07 2024 | 0.845 | 0.0149 | 1.79% | 0.8445 | 0.8599 | 0.83 | 19,906 |
| May 06 2024 | 0.8301 | 0.0051 | 0.62% | 0.82 | 0.8488 | 0.81 | 33,501 |
| May 03 2024 | 0.825 | -0.0098 | -1.17% | 0.87 | 0.87 | 0.81 | 48,254 |
| May 02 2024 | 0.8348 | 0.0149 | 1.82% | 0.8078 | 0.887 | 0.8078 | 116,626 |
| May 01 2024 | 0.8199 | 0.045 | 5.81% | 0.79 | 0.8398 | 0.7849 | 85,549 |
| Apr 30 2024 | 0.7749 | -0.0117 | -1.49% | 0.7846 | 0.8179 | 0.7701 | 13,114 |
| Apr 29 2024 | 0.7866 | 0.0166 | 2.16% | 0.78 | 0.82 | 0.7564 | 64,554 |
| Apr 26 2024 | 0.77 | 0.01 | 1.32% | 0.7869 | 0.7872 | 0.7625 | 23,285 |
| Apr 25 2024 | 0.76 | -0.002 | -0.26% | 0.769 | 0.7879 | 0.73 | 88,607 |
| Apr 24 2024 | 0.762 | -0.0209 | -2.67% | 0.768 | 0.7883 | 0.76 | 41,189 |
| Apr 23 2024 | 0.7829 | 0.0031 | 0.40% | 0.76 | 0.8052 | 0.76 | 40,551 |
| Apr 22 2024 | 0.7798 | -0.0403 | -4.91% | 0.81 | 0.8181 | 0.7502 | 191,202 |
| Apr 19 2024 | 0.8201 | -0.0174 | -2.08% | 0.82 | 0.837 | 0.802708 | 110,465 |
| Apr 18 2024 | 0.8375 | -0.0127 | -1.49% | 0.862 | 0.8898 | 0.82 | 68,458 |
| Apr 17 2024 | 0.8502 | -0.0823 | -8.83% | 0.93 | 0.9399 | 0.8355 | 152,213 |
| Apr 16 2024 | 0.9325 | -0.0034 | -0.36% | 0.92 | 0.9425 | 0.89 | 132,133 |
| Apr 15 2024 | 0.9359 | -0.0265 | -2.75% | 1.00 | 1.00 | 0.91 | 123,879 |
| Apr 12 2024 | 0.9624 | -0.0476 | -4.71% | 0.98 | 0.9994 | 0.9301 | 122,185 |
| Apr 11 2024 | 1.01 | 0.04 | 4.19% | 0.9547 | 1.05 | 0.9404 | 276,396 |
| Apr 10 2024 | 0.9694 | -0.0006 | -0.06% | 0.95 | 0.97 | 0.9401 | 69,555 |
| Apr 09 2024 | 0.97 | -0.0089 | -0.91% | 0.9899 | 0.9899 | 0.9423 | 91,904 |
| Apr 08 2024 | 0.9789 | 0.0289 | 3.04% | 0.9499 | 1.07 | 0.93 | 268,392 |
| Apr 05 2024 | 0.95 | 0.00 | 0.00% | 0.948 | 0.9651 | 0.92 | 85,726 |
| Apr 04 2024 | 0.95 | 0.0302 | 3.28% | 0.9298 | 0.9669 | 0.9001 | 225,995 |
| Apr 03 2024 | 0.9198 | 0.0119 | 1.31% | 0.90 | 0.93 | 0.8501 | 190,914 |
| Apr 02 2024 | 0.9079 | -0.0601 | -6.21% | 0.965 | 0.968 | 0.895 | 149,807 |
| Apr 01 2024 | 0.968 | 0.0444 | 4.81% | 0.9699 | 0.9789 | 0.93 | 139,712 |
| Mar 28 2024 | 0.9236 | -0.0161 | -1.71% | 0.9397 | 0.9584 | 0.88 | 237,532 |
| Mar 27 2024 | 0.9397 | 0.0497 | 5.58% | 0.8978 | 0.9498 | 0.89 | 320,191 |
| Mar 26 2024 | 0.89 | -0.0198 | -2.18% | 0.90 | 0.932 | 0.89 | 170,737 |
| Mar 25 2024 | 0.9098 | 0.0323 | 3.68% | 0.88 | 0.9449 | 0.88 | 163,256 |
| Mar 22 2024 | 0.8775 | -0.0169 | -1.89% | 0.8777 | 0.9898 | 0.8682 | 545,955 |
| Mar 21 2024 | 0.8944 | -0.0656 | -6.83% | 0.985 | 0.99 | 0.885 | 460,174 |
| Mar 20 2024 | 0.96 | -0.05 | -4.95% | 1.01 | 1.0299 | 0.9226 | 471,620 |
| Mar 19 2024 | 1.01 | -0.07 | -6.48% | 1.08 | 1.0957 | 0.9939 | 795,906 |
| Mar 18 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.17 | 1.05 | 1,093,522 |
| Mar 15 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.27 | 1.02 | 1,573,535 |
| Mar 14 2024 | 1.04 | 0.05 | 5.05% | 1.00 | 1.14 | 0.99 | 709,598 |
| Mar 13 2024 | 0.99 | -0.09 | -8.33% | 1.12 | 1.50 | 0.9823 | 5,768,161 |
| Mar 12 2024 | 1.08 | -0.03 | -2.70% | 1.12 | 1.14 | 1.0501 | 369,512 |
| Mar 11 2024 | 1.11 | -0.02 | -1.77% | 1.14 | 1.15 | 1.06 | 186,387 |
| Mar 08 2024 | 1.13 | 0.02 | 1.80% | 1.14 | 1.16 | 1.06 | 200,900 |
| Mar 07 2024 | 1.11 | 0.06 | 5.71% | 1.04 | 1.33 | 1.03 | 1,423,757 |
| Mar 06 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.11 | 1.04 | 144,318 |
| Mar 05 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.10 | 1.04 | 152,064 |
| Mar 04 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.1599 | 1.05 | 268,611 |
| Mar 01 2024 | 1.08 | 0.00 | 0.00% | 1.12 | 1.18 | 1.0499 | 289,065 |
| Feb 29 2024 | 1.08 | -0.08 | -6.90% | 1.18 | 1.22 | 1.04 | 522,972 |
| Feb 28 2024 | 1.16 | -0.16 | -12.12% | 1.35 | 1.37 | 1.16 | 1,408,586 |
| Feb 27 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.53 | 1.2524 | 1,815,598 |
| Feb 26 2024 | 1.33 | 0.07 | 5.56% | 1.28 | 1.43 | 1.21 | 555,933 |
