|
Closing price on 4/15/2021
|
|
Open |
7.61 |
High |
7.79 |
Low |
7.46 |
Volume |
3,470,600 |
Split-adjusted Price |
5.80 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2021
|
-0.12 / -1.58%
|
7.61
|
7.79
|
7.46
|
7.49
|
7.56
|
5.80
|
3,470,600
|
|
4/14/2021
|
+0.06 / +0.79%
|
7.40
|
7.69
|
7.30
|
7.61
|
7.46
|
5.89
|
3,065,900
|
|
4/13/2021
|
-0.23 / -2.96%
|
7.85
|
7.85
|
7.48
|
7.55
|
7.66
|
5.85
|
4,139,700
|
|
4/12/2021
|
+0.24 / +3.18%
|
7.50
|
7.90
|
7.46
|
7.78
|
7.68
|
6.03
|
5,366,100
|
|
4/9/2021
|
-0.14 / -1.82%
|
7.55
|
7.62
|
7.45
|
7.54
|
7.53
|
5.84
|
3,025,100
|
|
4/8/2021
|
+0.06 / +0.79%
|
7.89
|
7.89
|
7.55
|
7.68
|
7.75
|
5.95
|
3,571,200
|
|
4/7/2021
|
+0.49 / +6.87%
|
7.13
|
7.62
|
7.13
|
7.62
|
7.41
|
5.90
|
6,135,500
|
|
4/6/2021
|
+0.12 / +1.71%
|
7.08
|
7.14
|
7.06
|
7.13
|
7.11
|
5.52
|
2,755,500
|
|
4/5/2021
|
-0.08 / -1.13%
|
7.15
|
7.20
|
7.01
|
7.01
|
7.12
|
5.43
|
2,804,000
|
|
4/2/2021
|
+0.05 / +0.71%
|
7.21
|
7.21
|
7.03
|
7.09
|
7.12
|
5.49
|
1,483,100
|
|
4/1/2021
|
+0.24 / +3.53%
|
6.85
|
7.05
|
6.85
|
7.04
|
6.97
|
5.45
|
1,793,800
|
|
3/31/2021
|
-0.15 / -2.16%
|
6.95
|
7.00
|
6.80
|
6.80
|
6.92
|
5.27
|
1,613,100
|
|
3/30/2021
|
-0.03 / -0.43%
|
7.00
|
7.10
|
6.92
|
6.95
|
6.98
|
5.38
|
1,415,900
|
|
3/29/2021
|
+0.30 / +4.49%
|
6.68
|
6.98
|
6.68
|
6.98
|
6.83
|
5.41
|
1,116,100
|
|
3/26/2021
|
-0.11 / -1.62%
|
6.77
|
6.85
|
6.45
|
6.68
|
6.64
|
5.17
|
1,632,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|