|
|
Closing price on 5/26/2021
|
|
| Open |
6.31 |
| High |
6.35 |
| Low |
6.18 |
| Volume |
2,063,100 |
| Split-adjusted Price |
4.82 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.18 / -2.81%
|
6.31
|
6.35
|
6.18
|
6.22
|
6.24
|
4.82
|
2,063,100
|
|
|
5/25/2021
|
-0.11 / -1.69%
|
6.59
|
6.59
|
6.38
|
6.40
|
6.48
|
4.96
|
1,632,600
|
|
|
5/24/2021
|
+0.21 / +3.33%
|
6.34
|
6.59
|
6.34
|
6.51
|
6.49
|
5.04
|
1,668,600
|
|
|
5/21/2021
|
+0.40 / +6.78%
|
5.95
|
6.31
|
5.93
|
6.30
|
6.24
|
4.88
|
2,022,900
|
|
|
5/20/2021
|
-0.20 / -3.28%
|
6.13
|
6.19
|
5.90
|
5.90
|
6.02
|
4.57
|
1,931,400
|
|
|
5/19/2021
|
-0.05 / -0.81%
|
6.12
|
6.20
|
6.07
|
6.10
|
6.10
|
4.72
|
1,007,600
|
|
|
5/18/2021
|
-0.02 / -0.32%
|
6.17
|
6.30
|
6.12
|
6.15
|
6.12
|
4.76
|
864,000
|
|
|
5/17/2021
|
-0.16 / -2.53%
|
6.33
|
6.40
|
6.17
|
6.17
|
6.17
|
4.78
|
1,268,800
|
|
|
5/14/2021
|
-0.11 / -1.71%
|
6.55
|
6.55
|
6.33
|
6.33
|
6.42
|
4.90
|
1,303,800
|
|
|
5/13/2021
|
+0.02 / +0.31%
|
6.40
|
6.63
|
6.36
|
6.44
|
6.50
|
4.99
|
1,391,500
|
|
|
5/12/2021
|
+0.17 / +2.72%
|
6.25
|
6.49
|
6.24
|
6.42
|
6.36
|
4.97
|
1,443,300
|
|
|
5/11/2021
|
+0.25 / +4.17%
|
6.09
|
6.27
|
6.09
|
6.25
|
6.21
|
4.84
|
1,486,400
|
|
|
5/10/2021
|
-0.08 / -1.32%
|
6.00
|
6.11
|
5.95
|
6.00
|
6.00
|
4.65
|
2,285,600
|
|
|
5/7/2021
|
-0.24 / -3.80%
|
6.31
|
6.31
|
6.00
|
6.08
|
6.19
|
4.71
|
1,488,300
|
|
|
5/6/2021
|
-0.06 / -0.94%
|
6.45
|
6.49
|
6.30
|
6.32
|
6.37
|
4.89
|
970,300
|
|
|
5/5/2021
|
+0.18 / +2.90%
|
6.30
|
6.45
|
6.24
|
6.38
|
6.34
|
4.94
|
1,692,900
|
|
|
5/4/2021
|
-0.38 / -5.78%
|
6.35
|
6.40
|
6.20
|
6.20
|
6.28
|
4.80
|
1,840,200
|
|
|
4/29/2021
|
-0.04 / -0.60%
|
6.70
|
6.75
|
6.55
|
6.58
|
6.63
|
5.10
|
1,107,300
|
|
|
4/28/2021
|
+0.07 / +1.07%
|
6.55
|
6.70
|
6.52
|
6.62
|
6.61
|
5.13
|
900,800
|
|
|
4/27/2021
|
+0.03 / +0.46%
|
6.52
|
6.57
|
6.40
|
6.55
|
6.52
|
5.07
|
1,401,500
|
|
|
4/26/2021
|
-0.38 / -5.51%
|
6.85
|
6.89
|
6.52
|
6.52
|
6.68
|
5.05
|
1,242,300
|
|
|
4/23/2021
|
+0.21 / +3.14%
|
6.60
|
6.90
|
6.51
|
6.90
|
6.66
|
5.34
|
1,824,300
|
|
|
4/22/2021
|
-0.34 / -4.84%
|
6.96
|
7.03
|
6.69
|
6.69
|
6.83
|
5.18
|
2,301,500
|
|
|
4/20/2021
|
-0.10 / -1.40%
|
7.20
|
7.20
|
6.90
|
7.03
|
7.04
|
5.44
|
2,013,600
|
|
|
4/19/2021
|
-0.07 / -0.97%
|
7.20
|
7.29
|
7.00
|
7.13
|
7.10
|
5.52
|
1,618,000
|
|
|
4/16/2021
|
-0.29 / -3.87%
|
7.45
|
7.54
|
7.10
|
7.20
|
7.30
|
5.58
|
2,824,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|