Closing price on 5/25/2021
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
300 |
Split-adjusted Price |
17.07 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
300
|
|
5/24/2021
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
17.01
|
0
|
|
5/21/2021
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
17.01
|
600
|
|
5/20/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
0
|
|
5/19/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
0
|
|
5/18/2021
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
1,300
|
|
5/17/2021
|
-2.00 / -6.67%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
2,000
|
|
5/14/2021
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.98
|
17.60
|
2,100
|
|
5/13/2021
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.66
|
1,000
|
|
5/12/2021
|
+1.50 / +5.17%
|
29.00
|
30.50
|
29.00
|
30.50
|
29.14
|
17.96
|
1,100
|
|
5/11/2021
|
+0.50 / +1.75%
|
29.00
|
29.10
|
28.60
|
29.10
|
28.96
|
17.13
|
3,200
|
|
5/10/2021
|
-3.30 / -10.34%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.61
|
16.84
|
5,400
|
|
5/7/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
0
|
|
5/5/2021
|
+1.00 / +3.24%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
1,000
|
|
5/4/2021
|
+2.20 / +7.69%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.89
|
18.13
|
1,100
|
|
4/29/2021
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.60
|
28.60
|
28.63
|
16.84
|
1,200
|
|
4/28/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
500
|
|
4/27/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
0
|
|
4/26/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
600
|
|
4/22/2021
|
0.00 / 0.00%
|
28.50
|
29.50
|
28.50
|
28.50
|
28.57
|
16.78
|
1,500
|
|
4/20/2021
|
+0.50 / +1.79%
|
28.50
|
28.90
|
28.40
|
28.50
|
28.51
|
16.78
|
7,000
|
|
4/19/2021
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.01
|
16.60
|
20,800
|
|
4/16/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
12,200
|
|
4/15/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
5,000
|
|
4/14/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
11,000
|
|
4/13/2021
|
-0.40 / -1.41%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
3,200
|
|
4/12/2021
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.40
|
16.60
|
5,500
|
|
4/9/2021
|
-1.80 / -6.04%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
17,800
|
|
|