|
|
Closing price on 6/25/2025
|
|
| Open |
6.65 |
| High |
6.69 |
| Low |
6.57 |
| Volume |
1,651,300 |
| Split-adjusted Price |
6.60 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
+0.02 / +0.30%
|
6.65
|
6.69
|
6.57
|
6.60
|
6.61
|
6.60
|
1,651,300
|
|
|
6/24/2025
|
-0.02 / -0.30%
|
6.61
|
6.78
|
6.58
|
6.58
|
6.66
|
6.58
|
1,429,700
|
|
|
6/23/2025
|
-0.11 / -1.64%
|
6.61
|
6.65
|
6.51
|
6.60
|
6.60
|
6.60
|
1,214,400
|
|
|
6/20/2025
|
+0.43 / +6.85%
|
6.28
|
6.71
|
6.25
|
6.71
|
6.59
|
6.71
|
2,903,300
|
|
|
6/19/2025
|
-0.05 / -0.79%
|
6.37
|
6.37
|
6.20
|
6.28
|
6.24
|
6.28
|
470,200
|
|
|
6/18/2025
|
-0.02 / -0.31%
|
6.34
|
6.39
|
6.27
|
6.33
|
6.33
|
6.33
|
619,800
|
|
|
6/17/2025
|
+0.01 / +0.16%
|
6.38
|
6.42
|
6.31
|
6.35
|
6.36
|
6.35
|
476,800
|
|
|
6/16/2025
|
+0.18 / +2.92%
|
6.21
|
6.34
|
6.19
|
6.34
|
6.24
|
6.34
|
797,700
|
|
|
6/13/2025
|
-0.15 / -2.38%
|
6.30
|
6.30
|
6.05
|
6.16
|
6.18
|
6.16
|
1,305,900
|
|
|
6/12/2025
|
+0.05 / +0.80%
|
6.27
|
6.37
|
6.27
|
6.31
|
6.33
|
6.31
|
369,800
|
|
|
6/11/2025
|
-0.02 / -0.32%
|
6.37
|
6.37
|
6.24
|
6.26
|
6.27
|
6.26
|
349,200
|
|
|
6/10/2025
|
-0.02 / -0.32%
|
6.28
|
6.38
|
6.28
|
6.28
|
6.32
|
6.28
|
651,600
|
|
|
6/9/2025
|
-0.21 / -3.23%
|
6.39
|
6.43
|
6.30
|
6.30
|
6.35
|
6.30
|
1,190,600
|
|
|
6/6/2025
|
-0.19 / -2.84%
|
6.67
|
6.74
|
6.48
|
6.51
|
6.57
|
6.51
|
1,189,900
|
|
|
6/5/2025
|
+0.10 / +1.52%
|
6.66
|
6.75
|
6.60
|
6.70
|
6.67
|
6.70
|
996,000
|
|
|
6/4/2025
|
+0.07 / +1.07%
|
6.55
|
6.68
|
6.54
|
6.60
|
6.61
|
6.60
|
999,800
|
|
|
6/3/2025
|
+0.06 / +0.93%
|
6.51
|
6.58
|
6.50
|
6.53
|
6.54
|
6.53
|
1,091,000
|
|
|
6/2/2025
|
+0.01 / +0.15%
|
6.42
|
6.50
|
6.40
|
6.47
|
6.45
|
6.47
|
939,100
|
|
|
5/30/2025
|
-0.11 / -1.67%
|
6.57
|
6.66
|
6.44
|
6.46
|
6.53
|
6.46
|
1,123,800
|
|
|
5/29/2025
|
-0.07 / -1.05%
|
6.72
|
6.72
|
6.56
|
6.57
|
6.63
|
6.57
|
724,900
|
|
|
5/28/2025
|
-0.13 / -1.92%
|
6.70
|
6.78
|
6.56
|
6.64
|
6.64
|
6.64
|
1,510,800
|
|
|
5/27/2025
|
+0.29 / +4.48%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.79
|
6.77
|
1,985,300
|
|
|
5/26/2025
|
+0.42 / +6.93%
|
6.05
|
6.48
|
6.02
|
6.48
|
6.26
|
6.48
|
2,317,600
|
|
|
5/23/2025
|
-0.06 / -0.98%
|
6.14
|
6.14
|
6.06
|
6.06
|
6.08
|
6.06
|
455,800
|
|
|
5/22/2025
|
-0.02 / -0.33%
|
6.14
|
6.14
|
6.08
|
6.12
|
6.11
|
6.12
|
826,300
|
|
|
5/21/2025
|
-0.09 / -1.44%
|
6.29
|
6.29
|
6.08
|
6.14
|
6.14
|
6.14
|
856,800
|
|
|
5/20/2025
|
+0.12 / +1.96%
|
6.12
|
6.30
|
6.11
|
6.23
|
6.21
|
6.23
|
662,200
|
|
|
5/19/2025
|
-0.17 / -2.71%
|
6.20
|
6.21
|
6.11
|
6.11
|
6.17
|
6.11
|
845,700
|
|
|
5/16/2025
|
-0.02 / -0.32%
|
6.30
|
6.35
|
6.27
|
6.28
|
6.30
|
6.28
|
548,600
|
|
|
5/15/2025
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.21
|
6.30
|
6.26
|
6.30
|
635,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|