|
|
Closing price on 7/19/2021
|
|
| Open |
5.58 |
| High |
5.62 |
| Low |
5.40 |
| Volume |
806,300 |
| Split-adjusted Price |
4.21 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.32 / -5.57%
|
5.58
|
5.62
|
5.40
|
5.43
|
5.50
|
4.21
|
806,300
|
|
|
7/16/2021
|
+0.05 / +0.88%
|
5.71
|
5.82
|
5.68
|
5.75
|
5.74
|
4.45
|
794,600
|
|
|
7/15/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.57
|
5.70
|
5.66
|
4.41
|
543,100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
5.60
|
5.74
|
5.54
|
5.60
|
5.61
|
4.34
|
514,200
|
|
|
7/13/2021
|
+0.19 / +3.51%
|
5.50
|
5.60
|
5.42
|
5.60
|
5.52
|
4.34
|
897,900
|
|
|
7/12/2021
|
-0.40 / -6.88%
|
5.86
|
5.86
|
5.41
|
5.41
|
5.47
|
4.19
|
2,386,600
|
|
|
7/9/2021
|
-0.27 / -4.44%
|
6.08
|
6.09
|
5.81
|
5.81
|
5.97
|
4.50
|
1,597,600
|
|
|
7/8/2021
|
-0.01 / -0.16%
|
6.11
|
6.19
|
6.05
|
6.08
|
6.10
|
4.71
|
805,400
|
|
|
7/7/2021
|
-0.11 / -1.77%
|
6.20
|
6.20
|
6.01
|
6.09
|
6.08
|
4.72
|
1,676,400
|
|
|
7/6/2021
|
-0.13 / -2.05%
|
6.24
|
6.39
|
6.20
|
6.20
|
6.26
|
4.80
|
1,330,600
|
|
|
7/5/2021
|
-0.28 / -4.24%
|
6.61
|
6.62
|
6.15
|
6.33
|
6.35
|
4.90
|
1,934,600
|
|
|
7/2/2021
|
-0.07 / -1.05%
|
6.65
|
6.74
|
6.61
|
6.61
|
6.65
|
5.12
|
1,299,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
6.68
|
6.79
|
6.63
|
6.68
|
6.69
|
5.17
|
1,119,000
|
|
|
6/30/2021
|
-0.15 / -2.20%
|
6.89
|
6.89
|
6.68
|
6.68
|
6.76
|
5.17
|
950,300
|
|
|
6/29/2021
|
+0.09 / +1.34%
|
6.77
|
6.90
|
6.74
|
6.83
|
6.83
|
5.29
|
1,579,400
|
|
|
6/28/2021
|
+0.04 / +0.60%
|
6.70
|
6.80
|
6.65
|
6.74
|
6.71
|
5.22
|
1,428,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|