|
|
Closing price on 11/23/2023
|
|
| Open |
11.45 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
4,817,000 |
| Split-adjusted Price |
9.42 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.22
|
9.33
|
1,331,700
|
|
|
11/20/2023
|
+0.10 / +0.90%
|
10.90
|
11.25
|
10.75
|
11.15
|
11.02
|
9.29
|
2,208,000
|
|
|
11/17/2023
|
-0.40 / -3.49%
|
11.55
|
11.60
|
10.95
|
11.05
|
11.23
|
9.21
|
3,927,200
|
|
|
11/16/2023
|
+0.10 / +0.88%
|
11.35
|
11.60
|
11.30
|
11.45
|
11.47
|
9.54
|
2,518,300
|
|
|
11/15/2023
|
+0.05 / +0.44%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.51
|
9.46
|
3,443,000
|
|
|
11/14/2023
|
+0.30 / +2.73%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.20
|
9.42
|
1,916,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.90
|
11.00
|
11.08
|
9.17
|
2,208,400
|
|
|
11/10/2023
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.09
|
9.17
|
3,677,800
|
|
|
11/9/2023
|
0.00 / 0.00%
|
11.10
|
11.45
|
11.00
|
11.10
|
11.24
|
9.25
|
3,795,100
|
|
|
11/8/2023
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.79
|
9.25
|
3,679,600
|
|
|
11/7/2023
|
+0.10 / +0.97%
|
10.25
|
10.55
|
10.10
|
10.40
|
10.40
|
8.67
|
2,006,300
|
|
|
11/6/2023
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.15
|
10.30
|
10.29
|
8.58
|
1,825,300
|
|
|
11/3/2023
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.15
|
10.35
|
10.33
|
8.63
|
2,351,700
|
|
|
11/2/2023
|
+0.65 / +6.67%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.14
|
8.67
|
3,277,300
|
|
|
11/1/2023
|
+0.31 / +3.28%
|
9.40
|
9.75
|
9.05
|
9.75
|
9.41
|
8.13
|
2,823,200
|
|
|
10/31/2023
|
-0.71 / -7.00%
|
10.20
|
10.20
|
9.44
|
9.44
|
9.83
|
7.87
|
4,091,100
|
|
|
10/30/2023
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.48
|
8.46
|
2,977,900
|
|
|
10/27/2023
|
-0.20 / -1.80%
|
11.10
|
11.25
|
10.35
|
10.90
|
10.78
|
9.08
|
4,014,800
|
|
|
10/26/2023
|
-0.80 / -6.72%
|
11.65
|
11.65
|
11.10
|
11.10
|
11.19
|
9.25
|
4,991,000
|
|
|
10/25/2023
|
-0.20 / -1.65%
|
12.10
|
12.40
|
11.90
|
11.90
|
12.16
|
9.92
|
1,705,100
|
|
|
10/24/2023
|
+0.10 / +0.83%
|
12.05
|
12.15
|
11.80
|
12.10
|
12.00
|
10.08
|
1,625,700
|
|
|
10/23/2023
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.11
|
10.00
|
1,809,200
|
|
|
10/20/2023
|
+0.50 / +4.27%
|
11.90
|
12.30
|
11.50
|
12.20
|
11.79
|
10.17
|
3,107,000
|
|
|
10/19/2023
|
-0.40 / -3.31%
|
12.10
|
12.25
|
11.70
|
11.70
|
11.93
|
9.75
|
3,688,600
|
|
|
10/18/2023
|
-0.90 / -6.92%
|
13.10
|
13.30
|
12.10
|
12.10
|
12.47
|
10.08
|
6,349,300
|
|
|
10/17/2023
|
-0.95 / -6.81%
|
14.00
|
14.05
|
13.00
|
13.00
|
13.52
|
10.83
|
6,603,500
|
|
|
10/16/2023
|
-0.45 / -3.13%
|
14.45
|
14.60
|
13.95
|
13.95
|
14.24
|
11.63
|
3,375,700
|
|
|
10/13/2023
|
+0.25 / +1.77%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.23
|
12.00
|
4,540,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|