|
Closing price on 1/11/2021
|
|
Open |
8.00 |
High |
8.20 |
Low |
7.82 |
Volume |
2,631,200 |
Split-adjusted Price |
6.16 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.82
|
7.95
|
7.92
|
6.16
|
2,631,200
|
|
1/8/2021
|
+0.08 / +1.02%
|
8.27
|
8.27
|
7.86
|
7.95
|
8.08
|
6.16
|
4,030,600
|
|
1/7/2021
|
+0.51 / +6.93%
|
7.36
|
7.87
|
7.36
|
7.87
|
7.70
|
6.10
|
8,352,500
|
|
1/6/2021
|
-0.01 / -0.14%
|
7.37
|
7.53
|
7.34
|
7.36
|
7.40
|
5.70
|
2,502,200
|
|
1/5/2021
|
-0.13 / -1.73%
|
7.40
|
7.46
|
7.34
|
7.37
|
7.40
|
5.71
|
2,945,500
|
|
1/4/2021
|
+0.16 / +2.18%
|
7.39
|
7.55
|
7.35
|
7.50
|
7.50
|
5.81
|
3,181,600
|
|
12/31/2020
|
+0.24 / +3.38%
|
7.16
|
7.40
|
7.10
|
7.34
|
7.27
|
5.68
|
2,311,280
|
|
12/30/2020
|
-0.31 / -4.18%
|
7.45
|
7.45
|
7.08
|
7.10
|
7.23
|
5.50
|
2,681,280
|
|
12/29/2020
|
-0.18 / -2.37%
|
7.40
|
7.59
|
7.38
|
7.41
|
7.46
|
5.74
|
2,843,380
|
|
12/28/2020
|
+0.21 / +2.85%
|
7.58
|
7.75
|
7.40
|
7.59
|
7.57
|
5.88
|
3,058,190
|
|
12/25/2020
|
+0.48 / +6.96%
|
7.00
|
7.38
|
6.70
|
7.38
|
7.08
|
5.72
|
5,255,210
|
|
12/24/2020
|
-0.39 / -5.35%
|
7.29
|
7.29
|
6.78
|
6.90
|
6.94
|
5.34
|
5,520,700
|
|
12/23/2020
|
-0.53 / -6.78%
|
7.82
|
7.95
|
7.28
|
7.29
|
7.61
|
5.65
|
7,191,720
|
|
12/22/2020
|
+0.29 / +3.85%
|
7.53
|
7.86
|
7.51
|
7.82
|
7.73
|
6.06
|
4,505,340
|
|
12/21/2020
|
+0.44 / +6.21%
|
7.09
|
7.58
|
7.09
|
7.53
|
7.46
|
5.83
|
5,755,950
|
|
12/18/2020
|
+0.45 / +6.78%
|
6.70
|
7.10
|
6.67
|
7.09
|
6.92
|
5.49
|
4,978,530
|
|
12/17/2020
|
+0.09 / +1.37%
|
6.58
|
6.81
|
6.47
|
6.64
|
6.64
|
5.14
|
3,100,670
|
|
12/16/2020
|
+0.15 / +2.34%
|
6.40
|
6.65
|
6.40
|
6.55
|
6.56
|
5.07
|
3,294,620
|
|
12/15/2020
|
-0.06 / -0.93%
|
6.46
|
6.57
|
6.31
|
6.40
|
6.45
|
4.96
|
2,562,040
|
|
12/14/2020
|
+0.08 / +1.25%
|
6.38
|
6.68
|
6.35
|
6.46
|
6.49
|
5.00
|
3,386,290
|
|
12/11/2020
|
+0.09 / +1.43%
|
6.30
|
6.41
|
6.25
|
6.38
|
6.33
|
4.94
|
2,007,150
|
|
12/10/2020
|
-0.02 / -0.32%
|
6.40
|
6.70
|
6.29
|
6.29
|
6.46
|
4.87
|
5,084,970
|
|
12/9/2020
|
+0.41 / +6.95%
|
5.93
|
6.31
|
5.90
|
6.31
|
6.20
|
4.89
|
7,952,700
|
|
12/8/2020
|
+0.01 / +0.17%
|
5.90
|
5.98
|
5.88
|
5.90
|
5.92
|
4.57
|
2,088,270
|
|
12/7/2020
|
+0.01 / +0.17%
|
5.86
|
5.98
|
5.86
|
5.89
|
5.90
|
4.56
|
1,826,790
|
|
12/4/2020
|
-0.08 / -1.34%
|
5.97
|
6.02
|
5.88
|
5.88
|
5.93
|
4.55
|
1,755,900
|
|
12/3/2020
|
+0.22 / +3.83%
|
5.79
|
5.99
|
5.75
|
5.96
|
5.88
|
4.62
|
2,781,380
|
|
12/2/2020
|
-0.01 / -0.17%
|
5.76
|
5.82
|
5.71
|
5.74
|
5.76
|
4.45
|
1,250,220
|
|
12/1/2020
|
+0.04 / +0.70%
|
5.62
|
5.82
|
5.60
|
5.75
|
5.70
|
4.45
|
2,686,250
|
|
11/30/2020
|
-0.12 / -2.06%
|
5.83
|
5.88
|
5.71
|
5.71
|
5.76
|
4.42
|
3,016,610
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|