|
|
Closing price on 11/3/2025
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
7.17 |
| Volume |
624,800 |
| Split-adjusted Price |
7.17 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.19 / -2.58%
|
7.45
|
7.45
|
7.17
|
7.17
|
7.27
|
7.17
|
624,800
|
|
|
10/31/2025
|
-0.09 / -1.21%
|
7.49
|
7.49
|
7.34
|
7.36
|
7.41
|
7.36
|
465,200
|
|
|
10/30/2025
|
+0.13 / +1.78%
|
7.39
|
7.59
|
7.37
|
7.45
|
7.50
|
7.45
|
813,100
|
|
|
10/29/2025
|
+0.20 / +2.81%
|
7.20
|
7.34
|
7.16
|
7.32
|
7.26
|
7.32
|
687,700
|
|
|
10/28/2025
|
-0.05 / -0.70%
|
7.11
|
7.16
|
7.00
|
7.12
|
7.08
|
7.12
|
543,400
|
|
|
10/27/2025
|
+0.15 / +2.14%
|
7.13
|
7.28
|
7.13
|
7.17
|
7.21
|
7.17
|
556,700
|
|
|
10/24/2025
|
-0.12 / -1.68%
|
7.11
|
7.13
|
6.99
|
7.02
|
7.04
|
7.02
|
555,300
|
|
|
10/23/2025
|
-0.06 / -0.83%
|
7.11
|
7.29
|
7.11
|
7.14
|
7.18
|
7.14
|
366,800
|
|
|
10/22/2025
|
+0.04 / +0.56%
|
7.21
|
7.21
|
7.09
|
7.20
|
7.13
|
7.20
|
334,500
|
|
|
10/21/2025
|
+0.04 / +0.56%
|
7.12
|
7.20
|
6.95
|
7.16
|
7.10
|
7.16
|
1,066,000
|
|
|
10/20/2025
|
-0.47 / -6.19%
|
7.59
|
7.69
|
7.11
|
7.12
|
7.42
|
7.12
|
986,500
|
|
|
10/17/2025
|
-0.05 / -0.65%
|
7.75
|
7.78
|
7.59
|
7.59
|
7.66
|
7.59
|
787,900
|
|
|
10/16/2025
|
+0.01 / +0.13%
|
7.65
|
7.70
|
7.60
|
7.64
|
7.63
|
7.64
|
744,100
|
|
|
10/15/2025
|
-0.18 / -2.30%
|
7.82
|
7.95
|
7.58
|
7.63
|
7.70
|
7.63
|
1,205,400
|
|
|
10/14/2025
|
-0.24 / -2.98%
|
8.04
|
8.10
|
7.81
|
7.81
|
7.97
|
7.81
|
1,678,000
|
|
|
10/13/2025
|
-0.10 / -1.23%
|
8.02
|
8.10
|
8.01
|
8.05
|
8.04
|
8.05
|
1,152,100
|
|
|
10/10/2025
|
+0.04 / +0.49%
|
8.09
|
8.21
|
8.09
|
8.15
|
8.14
|
8.15
|
988,400
|
|
|
10/9/2025
|
-0.05 / -0.61%
|
8.16
|
8.21
|
8.00
|
8.11
|
8.10
|
8.11
|
615,800
|
|
|
10/8/2025
|
+0.16 / +2.00%
|
8.10
|
8.24
|
8.03
|
8.16
|
8.15
|
8.16
|
946,400
|
|
|
10/7/2025
|
-0.14 / -1.72%
|
8.16
|
8.17
|
8.00
|
8.00
|
8.06
|
8.00
|
671,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|