Skip to main content

Innovative Designs Inc (OP: IVDN )

0.1725 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 28, 2021 0.4000 0.4000 0.3730 0.4000 10,300 +0.00(+0.00%)
Oct 27, 2021 0.3650 0.4000 0.3650 0.4000 21,408 +0.04(+10.53%)
Oct 26, 2021 0.3600 0.3619 0.3600 0.3619 3,800 +0.01(+3.40%)
Oct 25, 2021 0.2800 0.3500 0.2800 0.3500 15,790 +0.06(+20.69%)
Oct 22, 2021 0.2870 0.2980 0.2870 0.2900 5,260 -0.01(-3.33%)
Oct 21, 2021 0.3400 0.3435 0.3000 0.3000 7,792 -0.05(-14.29%)
Oct 20, 2021 0.3550 0.3550 0.3500 0.3500 12,500 -0.01(-2.78%)
Oct 19, 2021 0.3550 0.3600 0.3500 0.3600 7,400 +0.00(+0.00%)
Oct 18, 2021 0.3700 0.3800 0.3501 0.3600 8,400 -0.04(-10.00%)
Oct 15, 2021 0.3750 0.4000 0.3750 0.4000 6,500 +0.00(+0.00%)
Oct 14, 2021 0.3826 0.4000 0.3826 0.4000 596 +0.01(+2.56%)
Oct 13, 2021 0.3900 0.3900 0.3900 0.3900 1,525 -0.01(-2.50%)
Oct 12, 2021 0.4000 0.4000 0.3900 0.4000 2,700 +0.01(+2.56%)
Oct 11, 2021 0.3750 0.3900 0.3750 0.3900 300 -0.01(-1.64%)
Oct 08, 2021 0.4000 0.4000 0.3965 0.3965 13,975 +0.00(+0.38%)
Oct 07, 2021 0.3660 0.4000 0.3660 0.3950 62,725 +0.02(+3.95%)
Oct 06, 2021 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Oct 05, 2021 0.3280 0.3800 0.3280 0.3800 40,200 +0.00(+0.93%)
Oct 04, 2021 0.3800 0.3800 0.3672 0.3765 7,700 +0.00(+0.45%)
Oct 01, 2021 0.3600 0.3748 0.3600 0.3748 16,400 -0.01(-1.37%)
Sep 30, 2021 0.3800 0.3900 0.3800 0.3800 50,301 +0.00(+0.00%)
Sep 29, 2021 0.3800 0.3800 0.1250 0.3800 45,077 +0.00(+0.00%)
Sep 28, 2021 0.3930 0.3965 0.3605 0.3800 37,727 -0.01(-2.56%)
Sep 27, 2021 0.3600 0.4000 0.2560 0.3900 84,677 +0.03(+8.33%)
Sep 24, 2021 0.2500 0.3600 0.2500 0.3600 90,200 +0.25(+231.80%)
Sep 22, 2021 0.1085 0.1085 0.1085 22 -0.13(-54.79%)
Sep 13, 2021 0.2400 0.2400 0.2400 0 +0.09(+60.54%)
Sep 09, 2021 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Sep 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2021 0.3000 0.3000 0.1500 0.1500 90,838 -0.20(-57.14%)
Sep 02, 2021 0.3000 0.3500 0.3000 0.3500 1,415 -0.01(-2.78%)
Aug 31, 2021 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Aug 30, 2021 0.3100 0.3450 0.3100 0.3450 5,300 -0.01(-1.43%)
Aug 27, 2021 0.3000 0.3500 0.3000 0.3500 7,000 +0.00(+0.00%)
Aug 26, 2021 0.3000 0.3500 0.2500 0.3500 4,200 -0.01(-2.10%)
Aug 25, 2021 0.3500 0.3650 0.3500 0.3575 62,875 -0.00(-0.69%)
Aug 24, 2021 0.3500 0.3600 0.3460 0.3600 8,900 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-1.37%)
Aug 20, 2021 0.3650 0.3650 0.3200 0.3650 34,782 +0.18(+97.40%)
Aug 19, 2021 0.3585 0.3585 0.1849 0.1849 19,695 -0.18(-49.34%)
Aug 18, 2021 0.3380 0.3650 0.3380 0.3650 1,022 +0.01(+1.39%)
Aug 17, 2021 0.3440 0.3600 0.3440 0.3600 10,650 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3600 0.3600 25 -0.01(-1.37%)
Aug 12, 2021 0.3500 0.3650 0.3500 0.3650 10,500 +0.01(+3.69%)
Aug 11, 2021 0.3600 0.3600 0.3520 0.3520 37,908 -0.00(-1.26%)
Aug 10, 2021 0.3625 0.3700 0.3550 0.3565 18,758 +0.00(+0.42%)
Aug 09, 2021 0.2725 0.3800 0.2725 0.3550 12,572 -0.03(-6.58%)
Aug 06, 2021 0.3550 0.4000 0.3550 0.3800 28,466 +0.03(+7.19%)
Aug 05, 2021 0.3708 0.3708 0.3500 0.3545 63,205 -0.01(-1.53%)
Aug 04, 2021 0.3900 0.4400 0.3320 0.3600 46,773 -0.03(-7.69%)
Aug 03, 2021 0.3700 0.3900 0.3596 0.3900 42,830 +0.03(+6.85%)
Aug 02, 2021 0.3650 0.3700 0.3502 0.3650 94,300 +0.00(+0.00%)
Jul 30, 2021 0.3600 0.3650 0.3500 0.3650 38,670 +0.01(+4.05%)
Jul 29, 2021 0.3000 0.3800 0.2900 0.3508 73,892 +0.03(+9.62%)
Jul 28, 2021 0.3025 0.3200 0.2700 0.3200 65,844 +0.01(+3.23%)
Jul 27, 2021 0.3215 0.3300 0.3000 0.3100 26,581 -0.02(-6.49%)
Jul 26, 2021 0.3500 0.3500 0.3000 0.3315 40,259 +0.03(+10.50%)
Jul 23, 2021 0.2499 0.3400 0.2499 0.3000 54,692 +0.05(+20.00%)
Jul 22, 2021 0.2100 0.2500 0.2100 0.2500 19,880 +0.04(+19.05%)
Jul 20, 2021 0.2100 0.2100 0.2100 0 +0.04(+21.67%)
Jul 19, 2021 0.2124 0.2124 0.1726 0.1726 12,296 -0.07(-28.08%)
Jul 16, 2021 0.1726 0.2400 0.1726 0.2400 12,275 -0.01(-4.00%)
Jul 15, 2021 0.2155 0.2500 0.2155 0.2500 1,000 +0.00(+0.00%)
Jul 14, 2021 0.2500 0.2500 0.2500 0.2500 200 +0.03(+16.01%)
Jul 13, 2021 0.2300 0.2400 0.2155 0.2155 5,250 -0.03(-11.13%)
Jul 12, 2021 0.2425 0.2691 0.2425 0.2425 4,148 -0.03(-9.85%)
Jul 07, 2021 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
Jul 01, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 30, 2021 0.2300 0.2700 0.2300 0.2700 4,400 +0.02(+8.04%)
Jun 29, 2021 0.2400 0.2499 0.1725 0.2499 65,224 +0.01(+4.13%)
Jun 25, 2021 0.2400 0.2400 0.2400 0 +0.01(+3.85%)
Jun 24, 2021 0.2790 0.2990 0.2211 0.2311 30,100 -0.07(-22.71%)
Jun 21, 2021 0.2990 0.2990 0.2990 0 -0.00(-0.30%)
Jun 18, 2021 0.2500 0.3000 0.2010 0.2999 78,606 +0.05(+21.32%)
Jun 17, 2021 0.2400 0.2500 0.2300 0.2472 12,201 -0.01(-4.92%)
Jun 16, 2021 0.2800 0.2800 0.2600 0.2600 32,000 -0.04(-13.33%)
Jun 15, 2021 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Jun 11, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jun 10, 2021 0.2600 0.2600 0.2600 0.2600 11,000 -0.01(-3.70%)
Jun 09, 2021 0.2710 0.2710 0.2650 0.2700 32,237 -0.00(-0.37%)
Jun 08, 2021 0.2900 0.2950 0.2710 0.2710 21,000 -0.03(-9.67%)
Jun 07, 2021 0.2900 0.3000 0.2900 0.3000 5,599 +0.00(+0.00%)
Jun 04, 2021 0.2790 0.3000 0.2700 0.3000 12,600 +0.01(+3.63%)
Jun 03, 2021 0.2980 0.2980 0.2700 0.2895 26,100 +0.01(+3.39%)
Jun 02, 2021 0.3200 0.3200 0.2800 0.2800 5,300 -0.03(-8.50%)
Jun 01, 2021 0.3060 0.3060 0.3060 0.3060 277 -0.02(-7.27%)
May 28, 2021 0.2810 0.3300 0.2810 0.3300 4,100 +0.00(+0.00%)
May 27, 2021 0.3400 0.3400 0.2800 0.3300 11,973 +0.04(+13.79%)
May 26, 2021 0.2900 0.2900 0.2900 0.2900 3,000 -0.03(-10.08%)
May 25, 2021 0.2910 0.3300 0.2855 0.3225 27,632 +0.00(+0.78%)
May 24, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+3.23%)
May 21, 2021 0.3500 0.3500 0.3100 0.3100 6,200 -0.04(-11.43%)
May 20, 2021 0.3200 0.3500 0.3100 0.3500 5,562 +0.00(+0.00%)
May 19, 2021 0.2950 0.3500 0.2900 0.3500 134,897 +0.04(+14.38%)
May 18, 2021 0.3060 0.3060 0.3060 0.3060 500 -0.02(-7.27%)
May 17, 2021 0.2820 0.3300 0.2820 0.3300 300 +0.00(+0.00%)
May 14, 2021 0.3300 0.3300 0.3300 0.3300 200 +0.05(+17.02%)
May 13, 2021 0.2820 0.2820 0.2820 0.2820 10,000 -0.03(-10.48%)
May 12, 2021 0.2960 0.3200 0.2960 0.3150 9,445 -0.03(-7.35%)
May 10, 2021 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 06, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 05, 2021 0.3200 0.3200 0.2619 0.3100 15,700 +0.01(+3.33%)
May 04, 2021 0.2950 0.3000 0.2950 0.3000 9,500 +0.00(+0.00%)
Apr 30, 2021 0.3000 0.3000 0.3000 0 -0.00(-0.33%)
Apr 29, 2021 0.3115 0.3200 0.3010 0.3010 12,500 -0.02(-5.44%)
Apr 28, 2021 0.3450 0.3450 0.3031 0.3183 14,470 -0.03(-9.06%)
Apr 27, 2021 0.3379 0.3500 0.3379 0.3500 16,613 +0.03(+11.11%)
Apr 26, 2021 0.3000 0.3150 0.3000 0.3150 2,913 -0.02(-6.80%)
Apr 23, 2021 0.2905 0.3380 0.2400 0.3380 7,100 +0.04(+12.67%)
Apr 22, 2021 0.2400 0.3000 0.2400 0.3000 2,000 -0.00(-0.83%)
Apr 21, 2021 0.2675 0.3300 0.2675 0.3025 1,245 -0.04(-11.03%)
Apr 20, 2021 0.2600 0.3400 0.2230 0.3400 5,650 +0.01(+3.03%)
Apr 19, 2021 0.3300 0.3350 0.2222 0.3300 24,099 +0.00(+0.00%)
Apr 15, 2021 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 14, 2021 0.3400 0.3400 0.2750 0.3050 15,800 -0.00(-0.16%)
Apr 13, 2021 0.3300 0.3630 0.2500 0.3055 43,920 +0.01(+3.21%)
Apr 12, 2021 0.3359 0.3560 0.2958 0.2960 12,923 -0.00(-1.33%)
Apr 09, 2021 0.2955 0.3616 0.2710 0.3000 126,100 -0.00(-0.83%)
Apr 08, 2021 0.2710 0.3025 0.2710 0.3025 330 +0.00(+0.00%)
Apr 07, 2021 0.3025 0.3025 0.3025 0.3025 100 +0.01(+2.37%)
Apr 06, 2021 0.3005 0.3050 0.2900 0.2955 2,000 -0.01(-1.66%)
Apr 05, 2021 0.3005 0.3005 0.3005 0.3005 150 +0.01(+1.69%)
Apr 01, 2021 0.2420 0.2955 0.2420 0.2955 1,500 -0.02(-6.49%)
Mar 31, 2021 0.2500 0.3200 0.2500 0.3160 45,496 +0.04(+12.86%)
Mar 30, 2021 0.2499 0.2875 0.2499 0.2800 23,820 +0.04(+15.80%)
Mar 29, 2021 0.2520 0.2520 0.2337 0.2418 36,562 -0.06(-20.46%)
Mar 24, 2021 0.3040 0.3040 0.3040 0 +0.03(+10.11%)
Mar 23, 2021 0.2600 0.2987 0.2600 0.2761 950 -0.00(-0.50%)
Mar 22, 2021 0.2862 0.2862 0.2520 0.2775 5,300 -0.00(-0.89%)
Mar 19, 2021 0.2750 0.2800 0.2530 0.2800 9,000 -0.02(-6.67%)
Mar 18, 2021 0.3043 0.3050 0.2750 0.3000 6,523 -0.02(-4.76%)
Mar 17, 2021 0.2979 0.3150 0.2760 0.3150 6,134 +0.02(+7.69%)
Mar 16, 2021 0.3300 0.3300 0.2802 0.2925 8,200 -0.02(-5.65%)
Mar 15, 2021 0.3186 0.3186 0.3100 0.3100 2,139 -0.00(-0.99%)
Mar 12, 2021 0.3241 0.3350 0.3071 0.3131 2,600 -0.01(-2.16%)
Mar 11, 2021 0.2700 0.3200 0.2530 0.3200 28,505 +0.05(+18.56%)
Mar 10, 2021 0.2699 0.2699 0.2699 0.2699 2,539 -0.02(-6.58%)
Mar 09, 2021 0.2799 0.2889 0.2520 0.2889 17,676 +0.01(+4.26%)
Mar 08, 2021 0.2661 0.2879 0.2517 0.2771 43,380 -0.02(-8.03%)
Mar 05, 2021 0.2850 0.3013 0.2510 0.3013 38,300 +0.02(+5.72%)
Mar 04, 2021 0.2572 0.3015 0.2550 0.2850 6,971 -0.03(-10.91%)
Mar 03, 2021 0.3257 0.3257 0.2800 0.3199 10,921 -0.02(-5.91%)
Mar 02, 2021 0.3100 0.3721 0.3100 0.3400 34,022 -0.01(-4.23%)
Mar 01, 2021 0.3100 0.3580 0.2935 0.3550 30,400 +0.04(+11.01%)
Feb 26, 2021 0.2842 0.3198 0.2842 0.3198 7,300 -0.00(-0.03%)
Feb 25, 2021 0.3199 0.3199 0.3117 0.3199 4,260 +0.00(+0.95%)
Feb 24, 2021 0.3145 0.3239 0.3145 0.3169 21,989 -0.03(-7.34%)
Feb 23, 2021 0.3300 0.3690 0.3201 0.3420 18,517 +0.01(+3.64%)
Feb 22, 2021 0.3510 0.3688 0.3300 0.3300 28,642 -0.02(-5.98%)
Feb 19, 2021 0.3210 0.3600 0.3200 0.3510 23,600 +0.02(+5.85%)
Feb 18, 2021 0.3699 0.3700 0.3000 0.3316 51,064 -0.02(-6.51%)
Feb 17, 2021 0.4150 0.4226 0.3240 0.3547 44,311 +0.02(+5.10%)
Feb 16, 2021 0.3000 0.3498 0.3000 0.3375 10,652 +0.01(+2.27%)
Feb 12, 2021 0.4200 0.4200 0.2918 0.3300 117,700 -0.09(-21.24%)
Feb 11, 2021 0.4100 0.4640 0.3200 0.4190 64,180 +0.01(+1.58%)
Feb 10, 2021 0.3300 0.5000 0.3248 0.4125 138,312 +0.09(+28.19%)
Feb 09, 2021 0.3128 0.3300 0.2958 0.3218 36,331 +0.01(+2.13%)
Feb 08, 2021 0.3046 0.3151 0.3046 0.3151 2,100 +0.00(+0.03%)
Feb 05, 2021 0.3039 0.3151 0.3026 0.3150 4,100 +0.03(+8.62%)
Feb 04, 2021 0.2900 0.2900 0.2900 0.2900 1,000 -0.04(-10.91%)
Feb 03, 2021 0.3151 0.3255 0.3151 0.3255 7,250 +0.03(+9.60%)
Feb 02, 2021 0.3145 0.3200 0.2925 0.2970 39,168 +0.02(+5.51%)
Feb 01, 2021 0.2500 0.2815 0.2500 0.2815 11,425 -0.04(-11.92%)
Jan 29, 2021 0.3600 0.3700 0.2600 0.3196 9,500 +0.00(+0.85%)
Jan 28, 2021 0.2650 0.3680 0.2650 0.3169 22,788 -0.02(-6.79%)
Jan 27, 2021 0.3135 0.3400 0.3135 0.3400 2,875 -0.03(-9.21%)
Jan 26, 2021 0.3500 0.3745 0.2750 0.3745 17,200 +0.03(+9.99%)
Jan 25, 2021 0.3702 0.3702 0.3395 0.3405 6,750 -0.03(-7.97%)
Jan 22, 2021 0.2810 0.3800 0.2810 0.3700 1,200 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3700 0.3200 0.3700 3,100 -0.01(-2.63%)
Jan 20, 2021 0.3300 0.4500 0.3100 0.3800 32,340 +0.05(+15.15%)
Jan 19, 2021 0.3413 0.3982 0.3100 0.3300 16,883 +0.03(+10.00%)
Jan 15, 2021 0.2860 0.3000 0.2800 0.3000 3,800 -0.01(-3.23%)
Jan 14, 2021 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 13, 2021 0.3100 0.3100 0.3100 0.3100 200 +0.01(+3.37%)
Jan 12, 2021 0.3200 0.3200 0.2401 0.2999 67,850 -0.02(-6.28%)
Jan 08, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 07, 2021 0.2400 0.3200 0.2400 0.3200 1,067 +0.00(+0.00%)
Jan 06, 2021 0.2600 0.3200 0.2600 0.3200 14,417 +0.06(+23.08%)
Jan 05, 2021 0.2600 0.2600 0.2460 0.2600 5,200 +0.01(+3.59%)
Jan 04, 2021 0.2800 0.2800 0.2501 0.2510 9,902 -0.01(-3.42%)
Dec 31, 2020 0.2599 0.2599 0.2599 32,456 -0.00(-0.23%)
Dec 30, 2020 0.2768 0.2800 0.2555 0.2605 32,456 -0.02(-8.18%)
Dec 29, 2020 0.3600 0.3600 0.2837 0.2837 19,920 -0.06(-16.56%)
Dec 28, 2020 0.3450 0.3450 0.3010 0.3400 2,875 +0.06(+19.93%)
Dec 24, 2020 0.2900 0.2900 0.2705 0.2835 13,500 -0.02(-5.50%)
Dec 23, 2020 0.3150 0.3200 0.3000 0.3000 4,000 -0.06(-16.67%)
Dec 22, 2020 0.3500 0.3600 0.3500 0.3600 5,085 +0.01(+2.86%)
Dec 21, 2020 0.3500 0.3500 0.3000 0.3500 10,100 +0.00(+0.00%)
Dec 18, 2020 0.3255 0.3500 0.3255 0.3500 800 -0.00(-0.68%)
Dec 17, 2020 0.3500 0.3800 0.3405 0.3524 4,220 +0.00(+0.69%)
Dec 16, 2020 0.3431 0.3500 0.3431 0.3500 1,485 +0.00(+0.00%)
Dec 15, 2020 0.3400 0.3500 0.3400 0.3500 32,008 +0.01(+2.94%)
Dec 14, 2020 0.3300 0.3400 0.3255 0.3400 5,000 +0.01(+3.03%)
Dec 11, 2020 0.2700 0.3300 0.2500 0.3300 36,500 +0.03(+10.00%)
Dec 10, 2020 0.2950 0.3000 0.2800 0.3000 28,895 +0.00(+0.00%)
Dec 09, 2020 0.3500 0.3500 0.3000 0.3000 30,387 -0.07(-18.48%)
Dec 08, 2020 0.3300 0.3680 0.3300 0.3680 8,350 +0.02(+6.82%)
Dec 07, 2020 0.4070 0.4070 0.2100 0.3445 119,085 -0.05(-13.66%)
Dec 04, 2020 0.4200 0.4200 0.3700 0.3990 10,200 -0.02(-5.90%)
Dec 02, 2020 0.4240 0.4240 0.4240 0 +0.02(+6.00%)
Dec 01, 2020 0.3990 0.4000 0.3900 0.4000 5,740 +0.01(+2.56%)
Nov 30, 2020 0.4777 0.4900 0.2277 0.3900 47,844 -0.04(-8.26%)
Nov 27, 2020 0.3800 0.4900 0.3750 0.4251 12,600 +0.07(+20.08%)
Nov 25, 2020 0.3889 0.3889 0.3240 0.3540 19,200 -0.04(-9.00%)
Nov 24, 2020 0.4375 0.4798 0.3500 0.3890 64,337 -0.05(-12.09%)
Nov 23, 2020 0.5000 0.5000 0.3900 0.4425 90,100 +0.04(+10.62%)
Nov 20, 2020 0.4040 0.4600 0.4000 0.4000 82,500 -0.00(-0.74%)
Nov 19, 2020 0.4000 0.4180 0.3745 0.4030 6,650 -0.00(-0.81%)
Nov 18, 2020 0.4080 0.4100 0.4063 0.4063 12,703 -0.00(-0.42%)
Nov 17, 2020 0.3841 0.4080 0.3769 0.4080 2,945 +0.00(+0.00%)
Nov 16, 2020 0.3884 0.4080 0.3501 0.4080 14,717 -0.01(-1.90%)
Nov 13, 2020 0.3941 0.4159 0.3700 0.4159 19,800 +0.02(+3.97%)
Nov 12, 2020 0.4000 0.4180 0.3705 0.4000 29,600 -0.02(-4.76%)
Nov 11, 2020 0.4280 0.4280 0.4000 0.4200 30,716 -0.01(-1.87%)
Nov 10, 2020 0.4000 0.4280 0.3900 0.4280 2,300 -0.00(-0.47%)
Nov 09, 2020 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.47%)
Nov 06, 2020 0.4280 0.4280 0.4000 0.4280 18,900 -0.02(-3.60%)
Nov 05, 2020 0.3965 0.5100 0.3920 0.4440 24,842 +0.03(+8.29%)
Nov 04, 2020 0.4457 0.5057 0.4100 0.4100 7,000 +0.00(+1.23%)
Nov 03, 2020 0.4350 0.4400 0.3800 0.4050 19,000 -0.03(-7.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.