|
|
Closing price on 1/16/2019
|
|
| Open |
7.83 |
| High |
8.15 |
| Low |
7.83 |
| Volume |
764,730 |
| Split-adjusted Price |
4.97 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
+0.11 / +1.40%
|
7.83
|
8.15
|
7.83
|
7.94
|
8.01
|
4.97
|
764,730
|
|
|
1/15/2019
|
+0.13 / +1.69%
|
7.68
|
8.00
|
7.61
|
7.83
|
7.81
|
4.90
|
951,710
|
|
|
1/14/2019
|
0.00 / 0.00%
|
7.66
|
8.00
|
7.47
|
7.70
|
7.70
|
4.82
|
914,300
|
|
|
1/11/2019
|
-0.22 / -2.78%
|
7.90
|
8.10
|
7.68
|
7.70
|
7.82
|
4.82
|
1,232,730
|
|
|
1/10/2019
|
+0.26 / +3.39%
|
8.06
|
8.19
|
7.65
|
7.92
|
8.00
|
4.96
|
3,088,540
|
|
|
1/9/2019
|
+0.50 / +6.98%
|
7.38
|
7.66
|
7.30
|
7.66
|
7.58
|
4.80
|
1,811,000
|
|
|
1/8/2019
|
+0.46 / +6.87%
|
6.88
|
7.16
|
6.80
|
7.16
|
7.03
|
4.48
|
2,365,180
|
|
|
1/7/2019
|
+0.43 / +6.86%
|
6.30
|
6.70
|
6.25
|
6.70
|
6.47
|
4.20
|
1,511,150
|
|
|
1/4/2019
|
-0.47 / -6.97%
|
6.40
|
6.44
|
6.27
|
6.27
|
6.31
|
3.93
|
2,986,960
|
|
|
1/3/2019
|
-0.50 / -6.91%
|
7.31
|
7.33
|
6.74
|
6.74
|
6.81
|
4.22
|
2,588,170
|
|
|
1/2/2019
|
+0.07 / +0.98%
|
7.30
|
7.49
|
7.14
|
7.24
|
7.27
|
4.54
|
1,232,700
|
|
|
12/28/2018
|
-0.53 / -6.88%
|
7.70
|
7.99
|
7.17
|
7.17
|
7.40
|
4.49
|
3,082,470
|
|
|
12/27/2018
|
-0.46 / -5.64%
|
8.16
|
8.45
|
7.70
|
7.70
|
8.03
|
4.82
|
1,582,110
|
|
|
12/26/2018
|
-0.35 / -4.11%
|
8.35
|
8.55
|
7.95
|
8.16
|
8.20
|
5.11
|
1,694,280
|
|
|
12/25/2018
|
-0.64 / -6.99%
|
8.58
|
8.76
|
8.51
|
8.51
|
8.54
|
5.33
|
2,901,700
|
|
|
12/24/2018
|
-0.25 / -2.66%
|
9.40
|
9.55
|
9.15
|
9.15
|
9.38
|
5.73
|
862,690
|
|
|
12/21/2018
|
-0.17 / -1.78%
|
9.53
|
9.55
|
9.35
|
9.40
|
9.44
|
5.89
|
1,286,640
|
|
|
12/20/2018
|
+0.02 / +0.21%
|
9.51
|
9.65
|
9.51
|
9.57
|
9.57
|
5.99
|
620,680
|
|
|
12/19/2018
|
-0.35 / -3.54%
|
9.90
|
9.99
|
9.54
|
9.55
|
9.71
|
5.98
|
1,114,120
|
|
|
12/18/2018
|
-0.25 / -2.46%
|
10.05
|
10.05
|
9.60
|
9.90
|
9.91
|
6.20
|
1,544,220
|
|
|
12/17/2018
|
-0.20 / -1.93%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.24
|
6.36
|
1,051,280
|
|
|
12/14/2018
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.43
|
6.48
|
1,215,170
|
|
|
12/13/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.43
|
6.51
|
1,168,810
|
|
|
12/12/2018
|
+0.10 / +0.98%
|
10.25
|
10.40
|
10.25
|
10.35
|
10.31
|
6.48
|
556,410
|
|
|
12/11/2018
|
-0.05 / -0.49%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.33
|
6.42
|
596,510
|
|
|
12/10/2018
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.34
|
6.45
|
561,360
|
|
|
12/7/2018
|
+0.25 / +2.45%
|
10.25
|
10.60
|
10.25
|
10.45
|
10.42
|
6.55
|
1,000,730
|
|
|
12/6/2018
|
-0.05 / -0.49%
|
10.25
|
10.45
|
10.20
|
10.20
|
10.29
|
6.39
|
1,046,330
|
|
|
12/5/2018
|
-0.20 / -1.91%
|
10.35
|
10.45
|
10.15
|
10.25
|
10.27
|
6.42
|
1,748,610
|
|
|
12/4/2018
|
-0.15 / -1.42%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.52
|
6.55
|
1,701,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|