Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	IDT	36.30	36.42	35.58	36.15	-0.152	44,860	752	14.44	39.30
2024-04-25	Z	IDT	36.26	36.8099	36.18	36.31	-0.30	58,849	1,018	14.54	58.14
2024-04-24	Z	IDT	36.92	36.93	36.46	36.59	-0.41	53,340	1,195	31.79	41.91
2024-04-23	Z	IDT	37.10	37.33	36.79	36.97	0.09	58,725	1,309	14.78	59.10
2024-04-22	Z	IDT	36.91	37.00	36.44	36.88	0.20	49,632	890	34.00	38.00
2024-04-19	Z	IDT	35.81	36.73	35.61	36.68	0.77	69,185	981	14.64	58.56
2024-04-18	Z	IDT	35.76	36.53	35.76	35.93	0.18	53,903	1,010	34.00	38.00
2024-04-17	Z	IDT	36.32	36.64	35.75	35.77	-0.50	61,516	994	14.32	57.01
2024-04-16	Z	IDT	36.75	36.75	36.21	36.25	-0.50	58,847	850	36.00	41.01
2024-04-15	Z	IDT	37.07	37.07	36.34	36.65	-0.29	53,223	911	14.67	42.01
2024-04-12	Z	IDT	37.01	37.56	36.57	36.94	-0.30	51,502	590	36.00	58.83
2024-04-11	Z	IDT	36.50	37.24	36.45	37.22	0.655	65,254	703	14.80	59.16
2024-04-10	Z	IDT	36.50	36.68	36.1598	36.52	-0.44	64,734	883	32.90	40.70
2024-04-09	Z	IDT	36.92	37.00	36.36	36.95	-0.15	72,811	616	36.00	41.22
2024-04-08	Z	IDT	36.75	37.11	36.53	37.05	0.045	140,814	1,289	32.90	40.00
2024-04-05	Z	IDT	37.432	37.69	36.92	36.99	-0.16	49,138	852	36.64	37.33
2024-04-04	Z	IDT	37.74	37.91	37.18	37.20	-0.22	64,815	896	36.46	40.00
2024-04-03	Z	IDT	36.98	37.88	36.6535	37.40	0.18	58,139	1,088	17.53	37.83
2024-04-02	Z	IDT	37.93	38.21	36.49	37.25	-1.03	85,081	1,183	36.90	37.59
2024-04-01	Z	IDT	37.75	38.38	37.13	38.26	0.53	83,702	1,508	37.49	39.03
2024-03-29	Z	IDT	38.03	38.40	37.75	37.81	-0.12	0	0	37.47	38.17
2024-03-28	Z	IDT	38.03	38.40	37.75	37.81	-0.12	64,688	1,010	37.47	38.17
2024-03-27	Z	IDT	38.40	38.45	37.86	37.87	-0.295	51,930	936	36.00	38.63
2024-03-26	Z	IDT	38.06	38.48	37.6301	38.17	0.50	92,384	1,115	36.00	40.00
2024-03-25	Z	IDT	38.19	38.35	37.50	37.74	-0.42	55,025	1,339	37.43	38.13
2024-03-22	Z	IDT	38.30	38.6781	38.0256	38.21	0.02	44,103	1,116	37.84	38.55
2024-03-21	Z	IDT	38.11	38.55	37.8911	38.17	0.08	80,802	1,072	36.00	40.00
2024-03-20	Z	IDT	37.88	38.40	37.5001	38.14	0.239	63,852	910	36.00	40.00
2024-03-19	Z	IDT	38.10	38.32	37.19	37.97	-0.01	75,113	1,117	36.00	40.00
2024-03-18	Z	IDT	37.72	38.31	37.42	37.99	0.09	105,021	919	36.00	43.06
2024-03-15	Z	IDT	37.67	38.27	37.59	37.99	-0.0094	162,039	1,143	37.64	38.34
2024-03-14	Z	IDT	38.18	38.18	37.47	37.90	-0.115	52,054	923	37.48	38.19
2024-03-13	Z	IDT	38.10	38.591	37.64	38.03	-0.34	77,772	1,068	36.00	44.13
2024-03-12	Z	IDT	37.70	38.41	37.25	38.41	0.69	71,025	1,133	36.00	42.62
2024-03-11	Z	IDT	37.10	37.78	37.03	37.70	0.30	138,003	1,420	34.00	41.66
2024-03-08	Z	IDT	36.01	37.47	35.7418	37.38	0.94	106,388	1,539	34.00	38.00
2024-03-07	Z	IDT	38.35	38.53	35.37	36.45	-0.739	213,280	2,036	14.46	38.00
2024-03-06	Z	IDT	37.30	37.4515	37.0187	37.19	0.11	72,696	1,259	33.84	43.59
2024-03-05	Z	IDT	36.98	37.7022	36.90	37.05	0.12	76,876	1,335	30.37	47.96
2024-03-04	Z	IDT	37.56	37.685	36.63	36.92	-0.64	84,134	1,392	36.00	47.76
2024-03-01	Z	IDT	37.3427	38.0367	36.90	37.595	0.385	91,443	1,442	36.00	47.76
2024-02-29	Z	IDT	37.38	37.47	36.98	37.21	-0.13	89,963	915	34.00	38.00
2024-02-28	Z	IDT	37.15	37.525	36.86	37.34	0.005	66,086	1,080	14.95	38.00
2024-02-27	Z	IDT	36.69	37.47	36.5426	37.37	0.71	56,708	995	14.85	38.00
2024-02-26	Z	IDT	35.76	36.79	35.76	36.65	0.77	72,491	1,525	14.66	38.00
2024-02-23	Z	IDT	35.64	35.99	35.64	35.91	0.21	45,885	1,256	14.36	38.00
2024-02-22	Z	IDT	35.35	35.87	34.15	35.66	0.16	89,804	1,455	14.25	38.00
2024-02-21	Z	IDT	35.23	35.53	35.00	35.48	0.01	42,258	672	14.19	38.00
2024-02-20	Z	IDT	35.46	35.98	35.27	35.44	-0.31	59,283	1,077	21.88	38.00
2024-02-19	Z	IDT	35.78	36.30	35.445	35.67	-0.30	0	0	14.26	38.00
2024-02-16	Z	IDT	35.78	36.30	35.445	35.67	-0.30	60,019	1,218	14.26	38.00
2024-02-15	Z	IDT	35.67	36.00	34.93	35.95	0.265	74,589	1,077	14.32	57.28
2024-02-14	Z	IDT	35.23	35.79	35.188	35.67	0.80	62,814	1,009	14.28	57.10
2024-02-13	Z	IDT	35.01	35.80	34.76	34.89	-0.61	94,114	1,411	13.99	36.00
2024-02-12	Z	IDT	35.46	35.73	35.08	35.56	0.25	50,478	718	14.24	36.00
2024-02-09	Z	IDT	34.90	35.66	34.60	35.43	0.76	49,864	851	14.18	36.00
2024-02-08	Z	IDT	34.50	34.91	34.35	34.68	-0.25	46,129	765	31.10	36.00
2024-02-07	Z	IDT	34.57	35.055	34.515	34.91	0.21	48,787	634	31.10	36.00
2024-02-06	Z	IDT	35.57	35.58	34.19	34.67	-0.81	65,300	898	13.81	36.00
2024-02-05	Z	IDT	35.35	35.66	35.175	35.48	-0.11	68,726	1,058	14.22	36.00
2024-02-02	Z	IDT	35.29	35.87	34.73	35.62	0.10	53,933	1,073	14.25	36.00
2024-02-01	Z	IDT	34.78	35.66	34.68	35.51	0.97	62,965	1,232	34.00	56.75
2024-01-31	Z	IDT	35.36	35.4384	34.58	34.58	-0.70	75,891	959	28.02	35.01
2024-01-30	Z	IDT	35.01	35.31	34.48	35.30	0.115	57,457	1,222	28.02	56.30
2024-01-29	Z	IDT	34.99	35.20	34.515	35.18	0.15	50,183	914	28.02	56.17