|
|
Closing price on 6/9/2021
|
|
| Open |
6.40 |
| High |
6.57 |
| Low |
6.31 |
| Volume |
1,364,600 |
| Split-adjusted Price |
5.02 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|