ID Logistics Group Historical Data - IDL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
ID Logistics Group (IDL)
ID Logistics Group (IDL) Historical

ID Logistics Group (IDL)

389.50

-6.50

(-1.64%)

Closed March 09 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-20.5	-5	410	423	385	6627	408.60370326	DE
4	-20.5	-5	410	426.5	385	5185	413.70478762	DE
12	13	3.45285524568	376.5	426.5	360.5	5601	396.32630555	DE
26	-4	-1.0165184244	393.5	426.5	360.5	5187	392.45608604	DE
52	54.5	16.2686567164	335	466	323	4698	385.96233823	DE
156	104.5	36.6666666667	285	466	225	3364	328.47776845	DE
260	231.5	146.518987342	158	466	115	3030	303.86823005	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	389.5	-6.5	-1.64	395	395	385	10394
1741282200	396	-17.5	-4.23	414	416.5	394	9568
1741195800	413.5	1.5	0.36	416.5	423	412	6116
1741109400	412	-4.5	-1.08	415.5	415.5	410.5	2504
1741023000	416.5	4	0.97	412.5	423	412.5	5978
1740763800	412.5	0	0.00	410	415.5	410	8967
1740677400	412.5	-6.5	-1.55	417	417	409.5	3952
1740591000	419	2.5	0.60	416.5	423.5	413	7806
1740504600	416.5	-4.5	-1.07	419.5	421	416.5	3747
1740418200	421	-3	-0.71	422.5	426	419	2700
1740159000	424	4	0.95	421.5	426.5	421.5	2731
1740072600	420	2.5	0.60	418.5	425	418	3151
1739986200	417.5	0.5	0.12	418	422.5	414.5	4784
1739899800	417	-1	-0.24	418	418.5	413.5	4862
1739813400	418	3	0.72	415	419	415	5500
1739554200	415	-0.5	-0.12	416	417	413.5	4541
1739467800	415.5	1	0.24	416	417.5	413.5	6169
1739381400	414.5	4	0.97	412	415.5	410.5	6073
1739295000	410.5	-5	-1.20	414	415.5	410	3944
1739208600	415.5	5	1.22	412	416	411.5	4276
1738949400	410.5	0.5	0.12	410	415	409	6336
1738863000	410	6	1.49	406	410	405	9807
1738776600	404	-4	-0.98	408	410	401.5	6497
1738690200	408	1	0.25	407	408	400	5450
1738603800	407	2.5	0.62	402	410	396.5	4461
1738344600	404.5	6.5	1.63	398	406	397	11180
1738258200	398	-8	-1.97	407	409.5	395.5	5630
1738171800	406	10	2.53	400	412	399.5	10104
1738085400	396	5.5	1.41	409	410	392.5	13090
1737999000	390.5	-6.5	-1.64	397	399	385	5478
1737739800	397	2	0.51	395	397.5	392.5	10938
1737653400	395	0	0.00	396	397.5	393	3925
1737567000	395	-1.5	-0.38	397	400.5	392	4560
1737480600	396.5	11.5	2.99	386	397.5	384	5623
1737394200	385	6.5	1.72	380	389	380	3647
1737135000	378.5	-7	-1.82	386.5	387	373	5536
1737048600	385.5	-3.5	-0.90	392.5	393.5	380.5	4899
1736962200	389	8	2.10	382	392.5	382	2188
1736875800	381	-4	-1.04	388	391.5	381	4418
1736789400	385	7	1.85	378	385	375.5	4621
1736530200	378	-9	-2.33	388	390	378	4368
1736443800	387	-2	-0.51	387	391	383	5142
1736357400	389	18	4.85	370.5	389.5	370	10984
1736271000	371	-4.5	-1.20	375.5	376.5	367.5	3246
1736184600	375.5	6	1.62	371	379	368.5	6248
1735925400	369.5	-2.5	-0.67	372.5	374	369.5	2505
1735839000	372	-7.5	-1.98	378.5	379	370.5	2014
1735666200	379.5	8	2.15	371.5	379.5	371.5	2231
1735579800	371.5	-5	-1.33	377	377	369.5	3099
1735320600	376.5	2	0.53	374	377.5	373	3885
1735061400	374.5	4.5	1.22	371	375.5	370	4183
1734975000	370	2.5	0.68	367.5	374.5	366	7980
1734715800	367.5	-6.5	-1.74	371	371.5	360.5	15967
1734629400	374	-2	-0.53	373	377.5	372	4457
1734543000	376	4	1.08	372	378	372	4684
1734456600	372	-2	-0.53	373	377.5	371	4595
1734370200	374	-4	-1.06	376	377.5	374	2792
1734111000	378	1.5	0.40	376.5	382	374.5	4083
1734024600	376.5	-1.5	-0.40	375	380.5	373	3245
1733938200	378	-1.5	-0.40	378	380	375	4920
1733851800	379.5	-3.5	-0.91	381	381.5	377	4333
1733765400	383	-5.5	-1.42	391.5	391.5	381	4113

T Rex 2X Long NFLX Daily...

Five Star Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions