|
|
Closing price on 10/6/2025
|
|
| Open |
8.02 |
| High |
8.19 |
| Low |
8.02 |
| Volume |
592,700 |
| Split-adjusted Price |
8.14 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+0.13 / +1.62%
|
8.02
|
8.19
|
8.02
|
8.14
|
8.12
|
8.14
|
592,700
|
|
|
10/3/2025
|
-0.02 / -0.25%
|
8.02
|
8.18
|
7.89
|
8.01
|
7.97
|
8.01
|
1,381,500
|
|
|
10/2/2025
|
-0.10 / -1.23%
|
8.19
|
8.19
|
8.00
|
8.03
|
8.09
|
8.03
|
871,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
8.21
|
8.30
|
8.12
|
8.13
|
8.17
|
8.13
|
678,000
|
|
|
9/30/2025
|
-0.17 / -2.05%
|
8.23
|
8.33
|
7.99
|
8.13
|
8.14
|
8.13
|
1,933,500
|
|
|
9/29/2025
|
-0.20 / -2.35%
|
8.50
|
8.59
|
8.21
|
8.30
|
8.35
|
8.30
|
1,384,800
|
|
|
9/26/2025
|
+0.01 / +0.12%
|
8.50
|
8.70
|
8.46
|
8.50
|
8.56
|
8.50
|
1,849,600
|
|
|
9/25/2025
|
+0.17 / +2.04%
|
8.33
|
8.63
|
8.25
|
8.49
|
8.47
|
8.49
|
2,379,400
|
|
|
9/24/2025
|
-0.02 / -0.24%
|
8.34
|
8.34
|
8.21
|
8.32
|
8.26
|
8.32
|
660,800
|
|
|
9/23/2025
|
+0.15 / +1.83%
|
8.21
|
8.36
|
8.21
|
8.34
|
8.27
|
8.34
|
806,300
|
|
|
9/22/2025
|
-0.13 / -1.56%
|
8.33
|
8.52
|
8.12
|
8.19
|
8.28
|
8.19
|
1,603,200
|
|
|
9/19/2025
|
-0.12 / -1.42%
|
8.50
|
8.50
|
8.15
|
8.32
|
8.26
|
8.32
|
2,302,500
|
|
|
9/18/2025
|
+0.05 / +0.60%
|
8.39
|
8.57
|
8.35
|
8.44
|
8.43
|
8.44
|
1,486,800
|
|
|
9/17/2025
|
-0.23 / -2.67%
|
8.61
|
8.77
|
8.38
|
8.39
|
8.55
|
8.39
|
2,602,400
|
|
|
9/16/2025
|
-0.11 / -1.26%
|
9.19
|
9.19
|
8.61
|
8.62
|
8.86
|
8.62
|
4,043,100
|
|
|
9/15/2025
|
+0.57 / +6.99%
|
8.18
|
8.73
|
8.18
|
8.73
|
8.51
|
8.73
|
4,140,400
|
|
|
9/12/2025
|
+0.11 / +1.37%
|
8.10
|
8.29
|
8.08
|
8.16
|
8.19
|
8.16
|
1,254,900
|
|
|
9/11/2025
|
-0.10 / -1.23%
|
8.06
|
8.12
|
7.86
|
8.05
|
8.00
|
8.05
|
1,431,900
|
|
|
9/10/2025
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.05
|
8.15
|
8.09
|
8.15
|
858,100
|
|
|
9/9/2025
|
+0.08 / +0.99%
|
8.13
|
8.25
|
8.04
|
8.20
|
8.13
|
8.20
|
1,321,000
|
|
|
9/8/2025
|
+0.10 / +1.25%
|
8.04
|
8.40
|
8.04
|
8.12
|
8.17
|
8.12
|
2,754,600
|
|
|
9/5/2025
|
-0.26 / -3.14%
|
8.30
|
8.65
|
8.02
|
8.02
|
8.35
|
8.02
|
3,084,300
|
|
|
9/4/2025
|
+0.14 / +1.72%
|
8.20
|
8.28
|
8.17
|
8.28
|
8.25
|
8.28
|
1,617,300
|
|
|
9/3/2025
|
+0.02 / +0.25%
|
8.15
|
8.16
|
8.11
|
8.14
|
8.14
|
8.14
|
1,240,500
|
|
|
8/29/2025
|
-0.13 / -1.58%
|
8.39
|
8.39
|
8.12
|
8.12
|
8.21
|
8.12
|
1,124,500
|
|
|
8/28/2025
|
+0.21 / +2.61%
|
8.04
|
8.34
|
8.00
|
8.25
|
8.20
|
8.25
|
2,017,800
|
|
|
8/27/2025
|
-0.05 / -0.62%
|
8.10
|
8.18
|
8.03
|
8.04
|
8.08
|
8.04
|
1,439,800
|
|
|
8/26/2025
|
+0.18 / +2.28%
|
7.91
|
8.09
|
7.91
|
8.09
|
8.01
|
8.09
|
1,426,900
|
|
|
8/25/2025
|
+0.01 / +0.13%
|
7.90
|
8.25
|
7.81
|
7.91
|
8.03
|
7.91
|
2,154,400
|
|
|
8/22/2025
|
-0.19 / -2.35%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.94
|
7.90
|
2,525,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|