|
|
Closing price on 12/5/2022
|
|
| Open |
10.45 |
| High |
10.85 |
| Low |
10.10 |
| Volume |
4,142,100 |
| Split-adjusted Price |
8.63 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.15 / +1.47%
|
10.45
|
10.85
|
10.10
|
10.35
|
10.46
|
8.63
|
4,142,100
|
|
|
12/2/2022
|
+0.30 / +3.03%
|
9.70
|
10.20
|
9.53
|
10.20
|
9.85
|
8.50
|
4,600,400
|
|
|
12/1/2022
|
+0.35 / +3.66%
|
9.96
|
10.20
|
9.70
|
9.90
|
10.10
|
8.25
|
6,010,300
|
|
|
11/30/2022
|
+0.22 / +2.36%
|
9.54
|
9.59
|
9.27
|
9.55
|
9.43
|
7.96
|
3,365,900
|
|
|
11/29/2022
|
+0.40 / +4.48%
|
9.29
|
9.55
|
8.94
|
9.33
|
9.27
|
7.78
|
6,019,300
|
|
|
11/28/2022
|
+0.58 / +6.95%
|
8.80
|
8.93
|
8.70
|
8.93
|
8.90
|
7.44
|
1,718,800
|
|
|
11/25/2022
|
+0.54 / +6.91%
|
8.10
|
8.35
|
7.91
|
8.35
|
8.18
|
6.96
|
2,519,100
|
|
|
11/24/2022
|
-0.04 / -0.51%
|
7.80
|
8.00
|
7.51
|
7.81
|
7.73
|
6.51
|
2,159,900
|
|
|
11/23/2022
|
-0.50 / -5.99%
|
8.35
|
8.50
|
7.84
|
7.85
|
8.15
|
6.54
|
2,419,700
|
|
|
11/22/2022
|
-0.26 / -3.02%
|
8.63
|
9.21
|
8.35
|
8.35
|
8.80
|
6.96
|
5,596,900
|
|
|
11/21/2022
|
+0.18 / +2.14%
|
8.65
|
8.90
|
8.51
|
8.61
|
8.67
|
7.18
|
2,528,000
|
|
|
11/18/2022
|
+0.55 / +6.98%
|
7.61
|
8.43
|
7.61
|
8.43
|
8.17
|
7.03
|
5,145,900
|
|
|
11/17/2022
|
-0.25 / -3.08%
|
8.13
|
8.50
|
7.88
|
7.88
|
8.19
|
6.57
|
2,489,500
|
|
|
11/16/2022
|
+0.53 / +6.97%
|
7.07
|
8.13
|
7.07
|
8.13
|
7.40
|
6.78
|
6,586,900
|
|
|
11/15/2022
|
-0.57 / -6.98%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.33
|
228,000
|
|
|
11/14/2022
|
-0.61 / -6.95%
|
8.17
|
8.17
|
8.17
|
8.17
|
8.17
|
6.81
|
362,900
|
|
|
11/11/2022
|
-0.66 / -6.99%
|
9.55
|
9.55
|
8.78
|
8.78
|
8.87
|
7.32
|
3,573,900
|
|
|
11/10/2022
|
-0.71 / -7.00%
|
10.00
|
10.15
|
9.44
|
9.44
|
9.55
|
7.87
|
2,406,100
|
|
|
11/9/2022
|
+0.15 / +1.50%
|
10.40
|
10.50
|
10.00
|
10.15
|
10.30
|
8.46
|
1,956,500
|
|
|
11/8/2022
|
-0.35 / -3.38%
|
10.10
|
10.45
|
9.70
|
10.00
|
10.00
|
8.33
|
2,652,400
|
|
|
11/7/2022
|
-0.75 / -6.76%
|
11.10
|
11.35
|
10.35
|
10.35
|
10.51
|
8.63
|
3,089,600
|
|
|
11/4/2022
|
-0.25 / -2.20%
|
11.35
|
11.55
|
10.95
|
11.10
|
11.24
|
9.25
|
3,569,900
|
|
|
11/3/2022
|
-0.40 / -3.40%
|
11.60
|
11.85
|
11.35
|
11.35
|
11.60
|
9.46
|
1,872,800
|
|
|
11/2/2022
|
-0.35 / -2.89%
|
12.20
|
12.20
|
11.60
|
11.75
|
11.88
|
9.79
|
2,747,900
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.10
|
12.10
|
12.30
|
10.08
|
2,381,700
|
|
|
10/31/2022
|
+0.75 / +6.61%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.77
|
10.08
|
3,530,400
|
|
|
10/28/2022
|
+0.15 / +1.34%
|
11.40
|
11.70
|
11.25
|
11.35
|
11.50
|
9.46
|
2,598,200
|
|
|
10/27/2022
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
10.94
|
9.33
|
2,000,600
|
|
|
10/26/2022
|
-0.60 / -5.41%
|
11.25
|
11.50
|
10.50
|
10.50
|
11.03
|
8.75
|
1,956,500
|
|
|
10/25/2022
|
-0.45 / -3.90%
|
11.50
|
11.95
|
10.75
|
11.10
|
11.18
|
9.25
|
4,639,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|