|
|
Closing price on 12/6/2021
|
|
| Open |
17.75 |
| High |
17.75 |
| Low |
17.75 |
| Volume |
5,144,700 |
| Split-adjusted Price |
13.75 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-1.30 / -6.82%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
13.75
|
5,144,700
|
|
|
12/3/2021
|
-1.40 / -6.85%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
14.75
|
17,573,600
|
|
|
12/2/2021
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
15.84
|
391,300
|
|
|
12/1/2021
|
-1.60 / -6.79%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
17.00
|
342,400
|
|
|
11/30/2021
|
-1.75 / -6.92%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
18.24
|
2,082,400
|
|
|
11/29/2021
|
+1.05 / +4.33%
|
24.80
|
25.90
|
24.80
|
25.30
|
25.63
|
19.60
|
10,015,800
|
|
|
11/26/2021
|
+1.55 / +6.83%
|
24.25
|
24.25
|
22.70
|
24.25
|
24.16
|
18.78
|
16,015,100
|
|
|
11/25/2021
|
+1.45 / +6.82%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.58
|
1,242,500
|
|
|
11/24/2021
|
+1.35 / +6.78%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
16.46
|
1,857,300
|
|
|
11/23/2021
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.45
|
19.90
|
19.19
|
15.41
|
5,424,000
|
|
|
11/22/2021
|
+0.05 / +0.27%
|
18.55
|
19.70
|
18.00
|
18.60
|
18.84
|
14.41
|
9,643,000
|
|
|
11/19/2021
|
+1.20 / +6.92%
|
18.55
|
18.55
|
16.15
|
18.55
|
18.41
|
14.37
|
15,329,000
|
|
|
11/18/2021
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
13.44
|
2,050,500
|
|
|
11/17/2021
|
+1.05 / +6.91%
|
15.20
|
16.25
|
14.80
|
16.25
|
15.49
|
12.59
|
6,542,200
|
|
|
11/16/2021
|
+0.05 / +0.33%
|
15.15
|
15.75
|
14.30
|
15.20
|
14.99
|
11.77
|
8,780,700
|
|
|
11/15/2021
|
+0.95 / +6.69%
|
14.30
|
15.15
|
14.30
|
15.15
|
14.96
|
11.73
|
7,301,300
|
|
|
11/12/2021
|
+0.70 / +5.19%
|
14.00
|
14.25
|
13.70
|
14.20
|
14.02
|
11.00
|
5,979,800
|
|
|
11/11/2021
|
+0.85 / +6.72%
|
13.40
|
13.50
|
12.80
|
13.50
|
13.39
|
10.46
|
9,272,200
|
|
|
11/10/2021
|
+0.80 / +6.75%
|
11.85
|
12.65
|
11.70
|
12.65
|
12.31
|
9.80
|
6,872,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|