|
|
Closing price on 1/3/2024
|
|
| Open |
11.50 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
2,172,800 |
| Split-adjusted Price |
9.88 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.25 / +2.16%
|
11.50
|
11.85
|
11.50
|
11.85
|
11.73
|
9.88
|
2,172,800
|
|
|
1/2/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.66
|
9.67
|
1,611,800
|
|
|
12/29/2023
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.65
|
11.70
|
11.70
|
9.75
|
1,013,500
|
|
|
12/28/2023
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.67
|
9.71
|
1,088,800
|
|
|
12/27/2023
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.75
|
9.67
|
1,588,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
9.79
|
1,210,000
|
|
|
12/25/2023
|
+0.20 / +1.73%
|
11.60
|
11.80
|
11.55
|
11.75
|
11.69
|
9.79
|
994,000
|
|
|
12/22/2023
|
-0.15 / -1.28%
|
11.70
|
11.80
|
11.50
|
11.55
|
11.64
|
9.63
|
861,100
|
|
|
12/21/2023
|
+0.10 / +0.86%
|
11.45
|
11.80
|
11.40
|
11.70
|
11.66
|
9.75
|
1,166,300
|
|
|
12/20/2023
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.58
|
9.67
|
899,900
|
|
|
12/19/2023
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.00
|
11.55
|
11.47
|
9.63
|
2,159,300
|
|
|
12/18/2023
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.66
|
9.67
|
1,395,100
|
|
|
12/15/2023
|
+0.10 / +0.85%
|
11.70
|
11.95
|
11.60
|
11.80
|
11.74
|
9.83
|
1,857,900
|
|
|
12/14/2023
|
-0.15 / -1.27%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.82
|
9.75
|
2,144,500
|
|
|
12/13/2023
|
-0.45 / -3.66%
|
12.30
|
12.35
|
11.80
|
11.85
|
12.03
|
9.88
|
5,937,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
12.35
|
12.60
|
12.25
|
12.30
|
12.37
|
10.25
|
3,364,500
|
|
|
12/11/2023
|
+0.25 / +2.07%
|
12.15
|
12.45
|
12.10
|
12.30
|
12.26
|
10.25
|
4,259,300
|
|
|
12/8/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.05
|
12.08
|
10.04
|
2,799,200
|
|
|
12/7/2023
|
+0.10 / +0.82%
|
12.30
|
12.30
|
11.75
|
12.25
|
12.07
|
10.21
|
6,132,100
|
|
|
12/6/2023
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.93
|
10.13
|
7,098,900
|
|
|
12/5/2023
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.30
|
11.40
|
11.44
|
9.50
|
2,576,200
|
|
|
12/4/2023
|
+0.50 / +4.55%
|
11.20
|
11.55
|
11.10
|
11.50
|
11.36
|
9.58
|
3,903,400
|
|
|
12/1/2023
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.07
|
9.17
|
1,373,700
|
|
|
11/30/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.18
|
9.25
|
1,980,800
|
|
|
11/29/2023
|
+0.15 / +1.36%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.12
|
9.33
|
1,254,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.75
|
11.05
|
10.89
|
9.21
|
2,768,200
|
|
|
11/27/2023
|
-0.25 / -2.21%
|
11.40
|
11.40
|
11.00
|
11.05
|
11.17
|
9.21
|
1,366,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.30
|
11.35
|
10.90
|
11.30
|
11.09
|
9.42
|
2,819,800
|
|
|
11/23/2023
|
-0.05 / -0.44%
|
11.45
|
11.80
|
11.30
|
11.30
|
11.61
|
9.42
|
4,817,000
|
|
|
11/22/2023
|
+0.15 / +1.34%
|
11.25
|
11.40
|
11.15
|
11.35
|
11.30
|
9.46
|
2,152,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|