TipRanks
Go Ultimate55% OFF

Identi (IDNT) Historical Prices

IL:IDNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026159.00159.00159.00159.00159.00+0.00%1,0790.06
Oct 29, 2026162.70159.00159.00159.00159.00-2.27%15,5760.87
Oct 28, 2026164.90163.10159.70162.70162.70-1.33%2,3800.13
Oct 26, 2026165.70178.00161.00164.90164.90-0.48%20,5751.17
Oct 23, 2026165.700.000.00165.70165.70+0.00%00.00
Oct 22, 2026166.80166.80164.00165.70165.70-2.82%6,0000.34
Oct 21, 2026170.10171.70171.70170.50170.50+0.24%3000.02
Oct 20, 2026167.80170.90170.90170.10170.10+1.37%8000.05
Oct 19, 2026168.40168.40164.80167.80167.80-0.36%6,1150.35
Oct 16, 2026168.400.000.00168.40168.40+0.00%00.00
Oct 15, 2026168.00171.50168.00168.40168.40+0.24%2,6800.15
Oct 14, 2026168.000.000.00168.00168.00+0.00%00.00
Oct 13, 2026168.000.000.00168.00168.00+0.00%00.00
Oct 12, 2026168.00168.00168.00168.00168.00+0.00%1,8920.10
Oct 09, 2026160.80171.00165.10168.00168.00+4.48%10,0000.53
Oct 08, 2026162.60166.00159.20160.80160.80-1.11%1,3050.07
Oct 07, 2026162.70167.70161.90162.60162.60-0.06%23,6701.25
Oct 06, 2026162.40163.80157.50162.70162.70-0.67%7,3750.38
Oct 05, 2026170.40167.00163.00163.80163.80-3.87%18,2970.95
Oct 01, 2026176.30176.30166.50170.40170.40-3.35%10,1420.53
Sep 30, 2026177.20176.30176.30176.30176.30-0.51%5,0000.26
Sep 29, 2026177.200.000.00177.20177.20+0.00%00.00
Sep 28, 2026184.60184.50176.30177.20177.20-4.01%13,7280.72
Sep 24, 2026190.30190.20182.00184.60184.60-3.00%6,0580.32
Sep 23, 2026194.90190.70190.00190.30190.30-2.36%8,0310.42
Sep 22, 2026194.80195.00195.00194.90194.90+0.05%5000.03
Sep 17, 2026192.90195.00195.00194.80194.80+0.98%1,0000.05
Sep 16, 2026189.90198.00188.30192.90192.90+3.77%16,3340.80
Sep 15, 2026180.00192.00180.00185.90185.90+3.28%43,3642.19
Sep 14, 2026158.00186.50160.90180.00180.00+13.92%65,0063.47
Sep 10, 2026157.90158.10157.90158.00158.00+0.06%14,7830.80
Sep 09, 2026157.60161.00157.60157.90157.90+0.19%4,3030.23
Sep 08, 2026162.80160.90156.00157.60157.60-3.19%26,1941.44
Sep 07, 2026164.00164.80162.00162.80162.80-1.21%54,6263.16
Sep 04, 2026168.10166.70164.60164.80164.80-1.96%3,8010.22
Sep 03, 2026168.40169.70167.20168.10168.10-2.32%18,4571.08
Sep 02, 2026172.100.000.00172.10172.10+0.00%00.00
Sep 01, 2026175.90175.10169.90172.10172.10-2.16%26,9141.57
Aug 31, 2026175.90175.90175.90175.90175.90+0.00%1,8940.11
Aug 28, 2026175.90175.90175.90175.90175.90+0.00%1,2000.07
Aug 27, 2026172.70176.50175.00175.90175.90+1.85%8,5000.49
Aug 26, 2026172.70172.90172.60172.70172.70+0.00%109,6946.56
Aug 25, 2026175.60174.00172.00172.70172.70-1.65%14,7200.88
Aug 24, 2026175.60175.50175.50175.60175.60+0.00%5000.03
Aug 21, 2026175.20176.00176.00175.60175.60+0.23%5000.03
Aug 20, 2026179.10176.00175.00175.20175.20-2.18%5,8000.35
Aug 19, 2026175.30179.10179.10179.10179.10+2.17%2,0000.12
Aug 18, 2026175.300.000.00175.30175.30+0.00%00.00
Aug 17, 2026175.300.000.00175.30175.30+0.00%00.00
Aug 14, 2026175.300.000.00175.30175.30+0.00%00.00