Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	IDCC	100.50	100.69	98.30	98.73	-2.21	704,399	7,103	97.50	109.50
2024-04-29	Q	IDCC	101.08	101.33	100.42	100.94	0.23	308,695	5,394	91.68	101.50
2024-04-26	Q	IDCC	100.07	101.17	100.07	100.71	0.80	360,766	6,507	90.04	130.39
2024-04-25	Q	IDCC	98.36	100.265	98.36	99.91	0.25	283,481	5,676	84.94	100.50
2024-04-24	Q	IDCC	99.05	100.13	98.79	99.66	0.73	405,038	5,635	94.61	109.87
2024-04-23	Q	IDCC	98.11	99.50	98.03	98.93	1.03	487,671	7,023	89.13	99.82
2024-04-22	Q	IDCC	97.26	98.37	96.48	97.90	1.27	672,085	6,360	97.47	98.50
2024-04-19	Q	IDCC	95.70	96.83	95.361	96.63	0.97	407,477	7,136	87.71	97.15
2024-04-18	Q	IDCC	96.06	96.445	95.4601	95.66	-0.35	428,420	6,141	94.93	96.14
2024-04-17	Q	IDCC	97.55	97.90	95.92	96.01	-0.79	534,985	6,941	94.61	106.59
2024-04-16	Q	IDCC	96.42	96.84	95.38	96.80	0.38	332,412	5,724	96.45	97.67
2024-04-15	Q	IDCC	96.69	97.22	95.88	96.44	-0.11	428,386	6,236	95.80	105.33
2024-04-12	Q	IDCC	96.74	97.15	95.99	96.55	-1.09	389,857	5,596	95.82	96.78
2024-04-11	Q	IDCC	97.00	98.14	96.00	97.64	1.25	427,030	6,304	88.18	98.28
2024-04-10	Q	IDCC	96.05	96.99	95.72	96.39	-1.02	515,514	8,491	95.63	96.85
2024-04-09	Q	IDCC	96.21	97.985	95.545	97.41	1.67	503,318	6,880	96.86	106.48
2024-04-08	Q	IDCC	96.25	96.735	95.57	96.14	0.27	457,985	7,467	95.57	96.78
2024-04-05	Q	IDCC	95.33	96.61	95.33	95.87	0.09	334,909	5,121	95.00	104.05
2024-04-04	Q	IDCC	96.51	98.00	95.73	95.78	-0.06	2,014,073	7,545	96.00	108.00
2024-04-03	Q	IDCC	95.77	96.775	95.44	95.84	-0.72	344,631	5,664	90.00	96.40
2024-04-02	Q	IDCC	96.29	97.31	95.84	96.56	-0.79	612,820	8,881	95.01	98.49
2024-04-01	Q	IDCC	102.34	102.34	97.195	97.35	-9.11	1,555,049	16,937	97.00	97.82
2024-03-29	Q	IDCC	106.32	107.50	106.26	106.46	0.55	0	0	105.88	107.12
2024-03-28	Q	IDCC	106.32	107.50	106.26	106.46	0.55	387,110	4,443	105.88	107.12
2024-03-27	Q	IDCC	105.75	106.645	105.75	105.91	0.26	255,770	4,310	105.71	106.38
2024-03-26	Q	IDCC	105.26	106.05	104.97	105.65	1.12	340,430	4,516	105.20	106.45
2024-03-25	Q	IDCC	104.74	106.01	104.43	104.53	-0.37	247,856	4,509	104.32	115.59
2024-03-22	Q	IDCC	105.20	105.34	104.60	104.90	-0.30	296,529	3,847	104.23	105.49
2024-03-21	Q	IDCC	105.00	105.53	104.25	105.20	1.05	384,045	6,125	104.69	105.94
2024-03-20	Q	IDCC	102.48	104.55	102.11	104.15	0.71	361,740	6,148	102.06	110.00
2024-03-19	Q	IDCC	103.17	103.71	102.46	103.44	-0.39	460,683	5,133	102.23	103.96
2024-03-18	Q	IDCC	103.95	105.30	102.99	103.83	1.24	554,058	5,658	83.23	110.00
2024-03-15	Q	IDCC	103.03	103.8425	101.90	102.59	-1.16	3,591,303	9,416	101.97	103.23
2024-03-14	Q	IDCC	105.05	105.33	102.575	103.75	-0.97	645,444	9,480	102.95	104.20
2024-03-13	Q	IDCC	105.75	105.99	104.05	104.72	-0.49	319,581	5,221	104.28	105.41
2024-03-12	Q	IDCC	104.88	105.56	103.49	105.21	0.38	351,637	5,462	104.67	105.81
2024-03-11	Q	IDCC	104.66	105.2303	104.25	104.83	-0.42	295,574	4,867	104.33	110.00
2024-03-08	Q	IDCC	105.56	107.00	104.86	105.25	-0.31	386,406	5,999	104.68	105.82
2024-03-07	Q	IDCC	108.03	108.21	104.80	105.56	-1.75	387,273	6,125	105.02	106.17
2024-03-06	Q	IDCC	107.28	108.08	105.94	107.31	1.53	359,733	6,237	94.53	117.34
2024-03-05	Q	IDCC	106.31	106.70	105.21	105.78	-0.86	539,077	6,508	105.00	132.98
2024-03-04	Q	IDCC	107.81	108.60	106.4137	106.64	-0.66	287,422	5,515	105.93	107.07
2024-03-01	Q	IDCC	106.92	108.25	105.433	107.35	0.33	523,535	6,472	97.44	107.72
2024-02-29	Q	IDCC	107.94	108.41	106.61	107.02	0.37	583,692	6,773	97.38	107.65
2024-02-28	Q	IDCC	106.90	108.66	106.37	106.65	-0.82	297,246	5,872	105.00	125.00
2024-02-27	Q	IDCC	109.22	109.6681	106.615	107.47	-0.94	329,353	5,696	106.87	117.26
2024-02-26	Q	IDCC	107.75	109.12	107.23	108.41	0.52	307,148	5,086	106.50	113.85
2024-02-23	Q	IDCC	109.74	109.95	107.18	107.89	-1.39	332,184	5,896	107.16	108.31
2024-02-22	Q	IDCC	110.00	110.6155	109.08	109.28	0.44	352,983	5,578	107.08	119.59
2024-02-21	Q	IDCC	109.44	109.84	107.91	108.84	-1.92	787,781	8,842	110.00	112.00
2024-02-20	Q	IDCC	115.89	115.89	110.26	110.76	-6.43	949,056	12,002	110.00	117.19
2024-02-19	Q	IDCC	115.75	119.86	113.38	117.19	1.04	0	0	106.37	117.51
2024-02-16	Q	IDCC	115.75	119.86	113.38	117.19	1.04	1,300,288	14,090	106.37	117.51
2024-02-15	Q	IDCC	112.75	116.88	106.42	116.15	11.52	1,976,639	17,128	105.17	118.00
2024-02-14	Q	IDCC	103.63	105.09	102.98	104.63	2.05	711,225	7,960	96.94	106.25
2024-02-13	Q	IDCC	101.65	102.705	100.5532	102.58	-1.55	435,889	7,366	101.14	110.00
2024-02-12	Q	IDCC	104.53	104.94	103.80	104.13	0.17	266,468	5,043	100.60	105.55
2024-02-09	Q	IDCC	104.20	104.77	103.31	103.96	-0.01	232,072	5,024	103.33	104.22
2024-02-08	Q	IDCC	102.07	104.00	101.37	103.97	1.49	295,290	5,042	94.54	104.00
2024-02-07	Q	IDCC	103.41	103.66	101.97	102.48	-0.51	175,337	3,730	92.51	103.00
2024-02-06	Q	IDCC	102.84	103.34	101.70	102.99	0.08	333,402	5,023	100.60	113.90
2024-02-05	Q	IDCC	103.87	104.335	102.00	102.91	-1.78	300,551	6,200	101.01	115.06
2024-02-02	Q	IDCC	103.91	105.47	103.80	104.69	-0.06	222,111	4,759	101.54	104.92