|
Closing price on 3/25/2021
|
|
Open |
6.80 |
High |
6.99 |
Low |
6.73 |
Volume |
1,714,600 |
Split-adjusted Price |
5.26 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2021
|
+0.07 / +1.04%
|
6.80
|
6.99
|
6.73
|
6.79
|
6.85
|
5.26
|
1,714,600
|
|
3/24/2021
|
-0.38 / -5.35%
|
7.00
|
7.08
|
6.70
|
6.72
|
6.92
|
5.20
|
2,483,000
|
|
3/23/2021
|
-0.02 / -0.28%
|
7.19
|
7.20
|
6.99
|
7.10
|
7.13
|
5.50
|
2,151,600
|
|
3/22/2021
|
+0.01 / +0.14%
|
7.11
|
7.21
|
7.11
|
7.12
|
7.15
|
5.51
|
1,514,300
|
|
3/19/2021
|
-0.09 / -1.25%
|
7.20
|
7.20
|
7.11
|
7.11
|
7.15
|
5.51
|
1,998,100
|
|
3/18/2021
|
-0.03 / -0.41%
|
7.30
|
7.37
|
7.20
|
7.20
|
7.26
|
5.58
|
1,676,400
|
|
3/17/2021
|
-0.15 / -2.03%
|
7.40
|
7.42
|
7.21
|
7.23
|
7.31
|
5.60
|
1,786,800
|
|
3/16/2021
|
+0.10 / +1.37%
|
7.28
|
7.49
|
7.27
|
7.38
|
7.39
|
5.72
|
3,614,100
|
|
3/15/2021
|
+0.24 / +3.41%
|
7.04
|
7.40
|
7.04
|
7.28
|
7.20
|
5.64
|
4,476,300
|
|
3/12/2021
|
+0.04 / +0.57%
|
7.10
|
7.10
|
7.00
|
7.04
|
7.00
|
5.45
|
1,008,500
|
|
3/11/2021
|
-0.13 / -1.82%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
5.42
|
1,789,800
|
|
3/10/2021
|
+0.03 / +0.42%
|
7.12
|
7.22
|
6.97
|
7.13
|
7.14
|
5.52
|
2,173,000
|
|
3/9/2021
|
+0.05 / +0.71%
|
7.02
|
7.19
|
6.92
|
7.10
|
7.02
|
5.50
|
1,516,600
|
|
3/8/2021
|
+0.02 / +0.28%
|
7.25
|
7.25
|
7.02
|
7.05
|
7.13
|
5.46
|
2,970,500
|
|
3/5/2021
|
+0.03 / +0.43%
|
7.00
|
7.10
|
6.80
|
7.03
|
6.96
|
5.44
|
1,852,100
|
|
3/4/2021
|
+0.21 / +3.09%
|
7.09
|
7.20
|
6.80
|
7.00
|
7.12
|
5.42
|
4,110,100
|
|
3/3/2021
|
+0.44 / +6.93%
|
6.43
|
6.79
|
6.40
|
6.79
|
6.79
|
5.26
|
3,740,500
|
|
3/2/2021
|
+0.10 / +1.60%
|
6.34
|
6.38
|
6.26
|
6.35
|
6.32
|
4.92
|
1,427,000
|
|
3/1/2021
|
+0.09 / +1.46%
|
6.32
|
6.33
|
6.20
|
6.25
|
6.27
|
4.84
|
1,470,000
|
|
2/26/2021
|
-0.04 / -0.65%
|
6.05
|
6.19
|
6.05
|
6.16
|
6.13
|
4.77
|
966,000
|
|
2/25/2021
|
-0.06 / -0.96%
|
6.33
|
6.33
|
6.15
|
6.20
|
6.21
|
4.80
|
1,321,700
|
|
2/24/2021
|
+0.01 / +0.16%
|
6.30
|
6.45
|
6.15
|
6.26
|
6.32
|
4.85
|
2,180,300
|
|
2/23/2021
|
+0.10 / +1.63%
|
6.21
|
6.31
|
6.14
|
6.25
|
6.22
|
4.84
|
1,717,300
|
|
2/22/2021
|
+0.09 / +1.49%
|
6.17
|
6.33
|
6.08
|
6.15
|
6.23
|
4.76
|
1,872,500
|
|
2/19/2021
|
+0.04 / +0.66%
|
5.95
|
6.14
|
5.92
|
6.06
|
6.04
|
4.69
|
1,335,200
|
|
2/18/2021
|
+0.08 / +1.35%
|
6.00
|
6.17
|
5.90
|
6.02
|
6.06
|
4.66
|
1,832,200
|
|
2/17/2021
|
+0.38 / +6.83%
|
5.65
|
5.94
|
5.65
|
5.94
|
5.85
|
4.60
|
1,455,100
|
|
2/9/2021
|
+0.23 / +4.32%
|
5.33
|
5.60
|
5.32
|
5.56
|
5.46
|
4.31
|
1,024,600
|
|
2/8/2021
|
-0.38 / -6.65%
|
5.72
|
5.79
|
5.33
|
5.33
|
5.55
|
4.13
|
1,612,600
|
|
2/5/2021
|
-0.03 / -0.52%
|
5.76
|
5.85
|
5.71
|
5.71
|
5.78
|
4.42
|
1,538,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|