|
Closing price on 10/15/2021
|
|
Open |
7.40 |
High |
7.68 |
Low |
7.36 |
Volume |
4,996,200 |
Split-adjusted Price |
5.81 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
+0.14 / +1.90%
|
7.40
|
7.68
|
7.36
|
7.50
|
7.54
|
5.81
|
4,996,200
|
|
10/14/2021
|
+0.10 / +1.38%
|
7.29
|
7.42
|
7.24
|
7.36
|
7.34
|
5.70
|
3,073,800
|
|
10/13/2021
|
+0.08 / +1.11%
|
7.27
|
7.38
|
7.20
|
7.26
|
7.29
|
5.62
|
2,034,200
|
|
10/12/2021
|
+0.12 / +1.70%
|
7.07
|
7.25
|
7.00
|
7.18
|
7.08
|
5.56
|
2,928,400
|
|
10/11/2021
|
-0.13 / -1.81%
|
7.20
|
7.20
|
7.06
|
7.06
|
7.10
|
5.47
|
2,473,200
|
|
10/8/2021
|
-0.14 / -1.91%
|
7.35
|
7.40
|
7.16
|
7.19
|
7.25
|
5.57
|
1,919,400
|
|
10/7/2021
|
-0.02 / -0.27%
|
7.35
|
7.45
|
7.22
|
7.33
|
7.37
|
5.68
|
2,189,700
|
|
10/6/2021
|
+0.18 / +2.51%
|
7.21
|
7.35
|
7.15
|
7.35
|
7.24
|
5.69
|
2,998,700
|
|
10/5/2021
|
+0.05 / +0.70%
|
7.19
|
7.27
|
7.14
|
7.17
|
7.19
|
5.55
|
1,029,500
|
|
10/4/2021
|
+0.11 / +1.57%
|
7.10
|
7.30
|
7.00
|
7.12
|
7.16
|
5.51
|
2,546,800
|
|
10/1/2021
|
-0.02 / -0.28%
|
7.03
|
7.11
|
7.01
|
7.01
|
7.06
|
5.43
|
2,884,300
|
|
9/30/2021
|
-0.01 / -0.14%
|
7.05
|
7.25
|
7.02
|
7.03
|
7.11
|
5.44
|
1,705,500
|
|
9/29/2021
|
+0.03 / +0.43%
|
7.01
|
7.19
|
6.87
|
7.04
|
6.97
|
5.45
|
1,886,700
|
|
9/28/2021
|
+0.14 / +2.04%
|
6.70
|
7.04
|
6.66
|
7.01
|
6.82
|
5.43
|
2,636,300
|
|
9/27/2021
|
-0.51 / -6.91%
|
7.30
|
7.31
|
6.87
|
6.87
|
7.02
|
5.32
|
7,019,000
|
|
9/24/2021
|
-0.10 / -1.34%
|
7.48
|
7.65
|
7.38
|
7.38
|
7.47
|
5.72
|
2,743,400
|
|
9/23/2021
|
-0.29 / -3.73%
|
8.20
|
8.20
|
7.41
|
7.48
|
7.82
|
5.79
|
6,354,000
|
|
9/22/2021
|
+0.50 / +6.88%
|
7.38
|
7.77
|
7.37
|
7.77
|
7.65
|
6.02
|
9,326,900
|
|
9/21/2021
|
-0.03 / -0.41%
|
7.20
|
7.48
|
7.20
|
7.27
|
7.31
|
5.63
|
3,749,500
|
|
9/20/2021
|
+0.09 / +1.25%
|
7.30
|
7.58
|
7.23
|
7.30
|
7.36
|
5.65
|
4,674,500
|
|
9/17/2021
|
+0.01 / +0.14%
|
7.18
|
7.34
|
7.18
|
7.21
|
7.24
|
5.58
|
2,474,200
|
|
9/16/2021
|
-0.10 / -1.37%
|
7.35
|
7.42
|
7.20
|
7.20
|
7.27
|
5.58
|
2,745,400
|
|
9/15/2021
|
+0.15 / +2.10%
|
7.14
|
7.39
|
7.12
|
7.30
|
7.29
|
5.65
|
3,627,100
|
|
9/14/2021
|
-0.37 / -4.92%
|
7.50
|
7.52
|
7.15
|
7.15
|
7.35
|
5.54
|
3,378,900
|
|
9/13/2021
|
+0.01 / +0.13%
|
7.61
|
7.77
|
7.50
|
7.52
|
7.64
|
5.82
|
5,572,000
|
|
9/10/2021
|
+0.46 / +6.52%
|
7.05
|
7.52
|
7.05
|
7.51
|
7.32
|
5.82
|
9,814,600
|
|
9/9/2021
|
+0.35 / +5.22%
|
6.70
|
7.05
|
6.69
|
7.05
|
6.90
|
5.46
|
2,959,700
|
|
9/8/2021
|
0.00 / 0.00%
|
6.69
|
6.85
|
6.60
|
6.70
|
6.70
|
5.19
|
2,284,800
|
|
9/7/2021
|
-0.36 / -5.10%
|
7.06
|
7.07
|
6.70
|
6.70
|
6.90
|
5.19
|
4,603,900
|
|
9/6/2021
|
+0.04 / +0.57%
|
7.02
|
7.22
|
6.95
|
7.06
|
7.12
|
5.47
|
5,441,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|