|
|
Closing price on 11/5/2024
|
|
| Open |
8.09 |
| High |
8.18 |
| Low |
8.01 |
| Volume |
478,100 |
| Split-adjusted Price |
8.13 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.12 / +1.50%
|
8.09
|
8.18
|
8.01
|
8.13
|
8.10
|
8.13
|
478,100
|
|
|
11/4/2024
|
-0.26 / -3.14%
|
8.26
|
8.27
|
8.00
|
8.01
|
8.05
|
8.01
|
1,208,800
|
|
|
11/1/2024
|
-0.17 / -2.01%
|
8.45
|
8.45
|
8.27
|
8.27
|
8.35
|
8.27
|
1,002,000
|
|
|
10/31/2024
|
-0.05 / -0.59%
|
8.53
|
8.53
|
8.41
|
8.44
|
8.44
|
8.44
|
506,600
|
|
|
10/30/2024
|
+0.02 / +0.24%
|
8.49
|
8.54
|
8.46
|
8.49
|
8.49
|
8.49
|
478,300
|
|
|
10/29/2024
|
+0.05 / +0.59%
|
8.42
|
8.50
|
8.40
|
8.47
|
8.45
|
8.47
|
357,900
|
|
|
10/28/2024
|
-0.02 / -0.24%
|
8.58
|
8.58
|
8.40
|
8.42
|
8.44
|
8.42
|
450,400
|
|
|
10/25/2024
|
-0.18 / -2.09%
|
8.66
|
8.70
|
8.44
|
8.44
|
8.55
|
8.44
|
1,122,700
|
|
|
10/24/2024
|
-0.21 / -2.38%
|
8.83
|
8.90
|
8.62
|
8.62
|
8.78
|
8.62
|
782,500
|
|
|
10/23/2024
|
0.00 / 0.00%
|
8.84
|
8.87
|
8.82
|
8.83
|
8.84
|
8.83
|
372,100
|
|
|
10/22/2024
|
-0.16 / -1.78%
|
8.98
|
9.00
|
8.75
|
8.83
|
8.92
|
8.83
|
609,800
|
|
|
10/21/2024
|
-0.03 / -0.33%
|
8.98
|
9.04
|
8.98
|
8.99
|
9.01
|
8.99
|
420,800
|
|
|
10/18/2024
|
-0.04 / -0.44%
|
9.19
|
9.19
|
9.02
|
9.02
|
9.08
|
9.02
|
382,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|