|
|
Closing price on 10/17/2024
|
|
| Open |
9.01 |
| High |
9.07 |
| Low |
8.96 |
| Volume |
439,800 |
| Split-adjusted Price |
9.06 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.06 / +0.67%
|
9.01
|
9.07
|
8.96
|
9.06
|
9.01
|
9.06
|
439,800
|
|
|
10/16/2024
|
-0.09 / -0.99%
|
9.05
|
9.11
|
9.00
|
9.00
|
9.05
|
9.00
|
626,900
|
|
|
10/15/2024
|
-0.11 / -1.20%
|
9.20
|
9.24
|
9.09
|
9.09
|
9.13
|
9.09
|
637,800
|
|
|
10/14/2024
|
+0.04 / +0.44%
|
9.14
|
9.25
|
9.14
|
9.20
|
9.19
|
9.20
|
767,000
|
|
|
10/11/2024
|
0.00 / 0.00%
|
9.14
|
9.18
|
9.13
|
9.16
|
9.15
|
9.16
|
339,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
9.17
|
9.23
|
9.15
|
9.16
|
9.18
|
9.16
|
591,400
|
|
|
10/9/2024
|
+0.06 / +0.66%
|
9.10
|
9.18
|
9.10
|
9.16
|
9.14
|
9.16
|
484,000
|
|
|
10/8/2024
|
-0.02 / -0.22%
|
9.11
|
9.14
|
9.06
|
9.10
|
9.10
|
9.10
|
607,100
|
|
|
10/7/2024
|
+0.02 / +0.22%
|
9.13
|
9.25
|
9.06
|
9.12
|
9.12
|
9.12
|
642,500
|
|
|
10/4/2024
|
-0.12 / -1.30%
|
9.20
|
9.25
|
9.10
|
9.10
|
9.17
|
9.10
|
949,400
|
|
|
10/3/2024
|
-0.06 / -0.65%
|
9.25
|
9.45
|
9.17
|
9.22
|
9.27
|
9.22
|
1,032,700
|
|
|
10/2/2024
|
-0.12 / -1.28%
|
9.40
|
9.40
|
9.28
|
9.28
|
9.33
|
9.28
|
1,315,600
|
|
|
10/1/2024
|
-0.05 / -0.53%
|
9.41
|
9.55
|
9.40
|
9.40
|
9.47
|
9.40
|
1,501,400
|
|
|
9/30/2024
|
-0.10 / -1.05%
|
9.55
|
9.63
|
9.45
|
9.45
|
9.49
|
9.45
|
627,000
|
|
|
9/27/2024
|
+0.18 / +1.92%
|
9.40
|
9.68
|
9.35
|
9.55
|
9.50
|
9.55
|
2,024,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
9.38
|
9.47
|
9.34
|
9.37
|
9.40
|
9.37
|
841,600
|
|
|
9/25/2024
|
+0.11 / +1.19%
|
9.40
|
9.40
|
9.29
|
9.37
|
9.34
|
9.37
|
866,200
|
|
|
9/24/2024
|
+0.01 / +0.11%
|
9.23
|
9.28
|
9.20
|
9.26
|
9.24
|
9.26
|
531,800
|
|
|
9/23/2024
|
-0.08 / -0.86%
|
9.30
|
9.35
|
9.23
|
9.25
|
9.29
|
9.25
|
696,100
|
|
|
9/20/2024
|
-0.03 / -0.32%
|
9.45
|
9.46
|
9.33
|
9.33
|
9.37
|
9.33
|
937,100
|
|
|
9/19/2024
|
+0.03 / +0.32%
|
9.37
|
9.39
|
9.30
|
9.36
|
9.34
|
9.36
|
364,800
|
|
|
9/18/2024
|
+0.11 / +1.19%
|
9.22
|
9.40
|
9.22
|
9.33
|
9.34
|
9.33
|
755,200
|
|
|
9/17/2024
|
+0.07 / +0.77%
|
9.24
|
9.24
|
9.12
|
9.22
|
9.16
|
9.22
|
621,400
|
|
|
9/16/2024
|
-0.15 / -1.61%
|
9.28
|
9.39
|
9.15
|
9.15
|
9.24
|
9.15
|
777,600
|
|
|
9/13/2024
|
-0.06 / -0.64%
|
9.39
|
9.44
|
9.30
|
9.30
|
9.35
|
9.30
|
885,600
|
|
|
9/12/2024
|
-0.06 / -0.64%
|
9.43
|
9.53
|
9.36
|
9.36
|
9.45
|
9.36
|
637,600
|
|
|
9/11/2024
|
-0.13 / -1.36%
|
9.53
|
9.55
|
9.37
|
9.42
|
9.47
|
9.42
|
526,200
|
|
|
9/10/2024
|
+0.05 / +0.53%
|
9.56
|
9.68
|
9.50
|
9.55
|
9.59
|
9.55
|
1,459,900
|
|
|
9/9/2024
|
-0.10 / -1.04%
|
9.48
|
9.73
|
9.46
|
9.50
|
9.53
|
9.50
|
1,129,100
|
|
|
9/6/2024
|
+0.14 / +1.48%
|
9.46
|
9.60
|
9.32
|
9.60
|
9.43
|
9.60
|
742,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|