|
|
Closing price on 6/25/2021
|
|
| Open |
6.70 |
| High |
6.79 |
| Low |
6.65 |
| Volume |
1,146,300 |
| Split-adjusted Price |
5.19 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.65
|
6.70
|
6.70
|
5.19
|
1,146,300
|
|
|
6/24/2021
|
-0.04 / -0.59%
|
6.80
|
6.80
|
6.64
|
6.70
|
6.71
|
5.19
|
1,049,300
|
|
|
6/23/2021
|
-0.15 / -2.18%
|
6.89
|
6.95
|
6.63
|
6.74
|
6.80
|
5.22
|
3,505,700
|
|
|
6/22/2021
|
-0.15 / -2.13%
|
7.06
|
7.15
|
6.89
|
6.89
|
7.01
|
5.34
|
2,686,700
|
|
|
6/21/2021
|
-0.06 / -0.85%
|
7.09
|
7.20
|
7.01
|
7.04
|
7.07
|
5.45
|
2,333,900
|
|
|
6/18/2021
|
-0.04 / -0.56%
|
7.30
|
7.30
|
7.09
|
7.10
|
7.16
|
5.50
|
2,167,600
|
|
|
6/17/2021
|
+0.16 / +2.29%
|
6.90
|
7.20
|
6.89
|
7.14
|
7.12
|
5.53
|
3,769,700
|
|
|
6/16/2021
|
+0.13 / +1.90%
|
6.85
|
7.09
|
6.80
|
6.98
|
6.93
|
5.41
|
2,704,900
|
|
|
6/15/2021
|
+0.03 / +0.44%
|
6.85
|
7.09
|
6.76
|
6.85
|
6.93
|
5.31
|
2,621,200
|
|
|
6/14/2021
|
-0.13 / -1.87%
|
6.93
|
6.93
|
6.75
|
6.82
|
6.85
|
5.28
|
2,358,000
|
|
|
6/11/2021
|
+0.02 / +0.29%
|
7.10
|
7.30
|
6.91
|
6.95
|
7.11
|
5.38
|
4,379,300
|
|
|
6/10/2021
|
+0.45 / +6.94%
|
6.40
|
6.93
|
6.40
|
6.93
|
6.76
|
5.37
|
4,854,000
|
|
|
6/9/2021
|
+0.08 / +1.25%
|
6.40
|
6.57
|
6.31
|
6.48
|
6.41
|
5.02
|
1,364,600
|
|
|
6/8/2021
|
-0.18 / -2.74%
|
6.59
|
6.69
|
6.40
|
6.40
|
6.59
|
4.96
|
2,105,000
|
|
|
6/7/2021
|
+0.08 / +1.23%
|
6.60
|
6.65
|
6.45
|
6.58
|
6.58
|
5.10
|
1,965,900
|
|
|
6/4/2021
|
-0.03 / -0.46%
|
6.72
|
6.72
|
6.44
|
6.50
|
6.56
|
5.03
|
1,621,800
|
|
|
6/3/2021
|
+0.17 / +2.67%
|
6.44
|
6.75
|
6.43
|
6.53
|
6.56
|
5.06
|
3,289,500
|
|
|
6/2/2021
|
+0.18 / +2.91%
|
6.18
|
6.36
|
6.14
|
6.36
|
6.22
|
4.93
|
1,635,900
|
|
|
6/1/2021
|
+0.07 / +1.15%
|
6.25
|
6.25
|
6.15
|
6.18
|
6.19
|
4.79
|
1,031,400
|
|
|
5/31/2021
|
0.00 / 0.00%
|
6.11
|
6.24
|
6.11
|
6.11
|
6.17
|
4.73
|
1,512,400
|
|
|
5/28/2021
|
+0.06 / +0.99%
|
6.09
|
6.21
|
6.09
|
6.11
|
6.18
|
4.73
|
1,386,400
|
|
|
5/27/2021
|
-0.17 / -2.73%
|
6.22
|
6.28
|
6.05
|
6.05
|
6.20
|
4.69
|
1,260,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|