|
Closing price on 11/9/2021
|
|
Open |
11.85 |
High |
12.00 |
Low |
11.55 |
Volume |
5,228,000 |
Split-adjusted Price |
9.18 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.55
|
11.85
|
11.80
|
9.18
|
5,228,000
|
|
11/8/2021
|
+0.10 / +0.85%
|
12.00
|
12.50
|
11.00
|
11.85
|
11.91
|
9.18
|
8,818,800
|
|
11/5/2021
|
+0.75 / +6.82%
|
11.45
|
11.75
|
11.20
|
11.75
|
11.70
|
9.10
|
7,277,900
|
|
11/4/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
9.81
|
11.00
|
10.45
|
8.52
|
9,053,000
|
|
11/3/2021
|
+0.47 / +4.78%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.44
|
7.98
|
22,062,200
|
|
11/2/2021
|
+0.64 / +6.96%
|
9.80
|
9.83
|
9.50
|
9.83
|
9.75
|
7.61
|
10,134,100
|
|
11/1/2021
|
+0.60 / +6.98%
|
8.69
|
9.19
|
8.65
|
9.19
|
9.07
|
7.12
|
4,561,900
|
|
10/29/2021
|
+0.41 / +5.01%
|
8.20
|
8.60
|
8.15
|
8.59
|
8.33
|
6.65
|
5,369,100
|
|
10/28/2021
|
+0.08 / +0.99%
|
8.10
|
8.36
|
8.01
|
8.18
|
8.19
|
6.34
|
4,539,200
|
|
10/27/2021
|
-0.05 / -0.61%
|
8.20
|
8.45
|
8.05
|
8.10
|
8.27
|
6.27
|
5,684,500
|
|
10/26/2021
|
+0.31 / +3.95%
|
7.83
|
8.20
|
7.71
|
8.15
|
8.05
|
6.31
|
5,818,300
|
|
10/25/2021
|
+0.34 / +4.53%
|
7.55
|
7.95
|
7.51
|
7.84
|
7.77
|
6.07
|
5,506,300
|
|
10/22/2021
|
-0.03 / -0.40%
|
7.53
|
7.70
|
7.50
|
7.50
|
7.59
|
5.81
|
3,021,700
|
|
10/21/2021
|
+0.13 / +1.76%
|
7.42
|
7.54
|
7.37
|
7.53
|
7.45
|
5.83
|
3,082,800
|
|
10/20/2021
|
+0.05 / +0.68%
|
7.35
|
7.49
|
7.32
|
7.40
|
7.41
|
5.73
|
3,139,850
|
|
10/19/2021
|
-0.09 / -1.21%
|
7.43
|
7.44
|
7.32
|
7.35
|
7.37
|
5.69
|
1,781,100
|
|
10/18/2021
|
-0.06 / -0.80%
|
7.60
|
7.63
|
7.42
|
7.44
|
7.50
|
5.76
|
2,393,500
|
|
10/15/2021
|
+0.14 / +1.90%
|
7.40
|
7.68
|
7.36
|
7.50
|
7.54
|
5.81
|
4,996,200
|
|
10/14/2021
|
+0.10 / +1.38%
|
7.29
|
7.42
|
7.24
|
7.36
|
7.34
|
5.70
|
3,073,800
|
|
10/13/2021
|
+0.08 / +1.11%
|
7.27
|
7.38
|
7.20
|
7.26
|
7.29
|
5.62
|
2,034,200
|
|
10/12/2021
|
+0.12 / +1.70%
|
7.07
|
7.25
|
7.00
|
7.18
|
7.08
|
5.56
|
2,928,400
|
|
10/11/2021
|
-0.13 / -1.81%
|
7.20
|
7.20
|
7.06
|
7.06
|
7.10
|
5.47
|
2,473,200
|
|
10/8/2021
|
-0.14 / -1.91%
|
7.35
|
7.40
|
7.16
|
7.19
|
7.25
|
5.57
|
1,919,400
|
|
10/7/2021
|
-0.02 / -0.27%
|
7.35
|
7.45
|
7.22
|
7.33
|
7.37
|
5.68
|
2,189,700
|
|
10/6/2021
|
+0.18 / +2.51%
|
7.21
|
7.35
|
7.15
|
7.35
|
7.24
|
5.69
|
2,998,700
|
|
10/5/2021
|
+0.05 / +0.70%
|
7.19
|
7.27
|
7.14
|
7.17
|
7.19
|
5.55
|
1,029,500
|
|
10/4/2021
|
+0.11 / +1.57%
|
7.10
|
7.30
|
7.00
|
7.12
|
7.16
|
5.51
|
2,546,800
|
|
10/1/2021
|
-0.02 / -0.28%
|
7.03
|
7.11
|
7.01
|
7.01
|
7.06
|
5.43
|
2,884,300
|
|
9/30/2021
|
-0.01 / -0.14%
|
7.05
|
7.25
|
7.02
|
7.03
|
7.11
|
5.44
|
1,705,500
|
|
9/29/2021
|
+0.03 / +0.43%
|
7.01
|
7.19
|
6.87
|
7.04
|
6.97
|
5.45
|
1,886,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|