|
|
Closing price on 12/8/2023
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
2,799,200 |
| Split-adjusted Price |
10.04 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.05
|
12.08
|
10.04
|
2,799,200
|
|
|
12/7/2023
|
+0.10 / +0.82%
|
12.30
|
12.30
|
11.75
|
12.25
|
12.07
|
10.21
|
6,132,100
|
|
|
12/6/2023
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.93
|
10.13
|
7,098,900
|
|
|
12/5/2023
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.30
|
11.40
|
11.44
|
9.50
|
2,576,200
|
|
|
12/4/2023
|
+0.50 / +4.55%
|
11.20
|
11.55
|
11.10
|
11.50
|
11.36
|
9.58
|
3,903,400
|
|
|
12/1/2023
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.07
|
9.17
|
1,373,700
|
|
|
11/30/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.18
|
9.25
|
1,980,800
|
|
|
11/29/2023
|
+0.15 / +1.36%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.12
|
9.33
|
1,254,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.75
|
11.05
|
10.89
|
9.21
|
2,768,200
|
|
|
11/27/2023
|
-0.25 / -2.21%
|
11.40
|
11.40
|
11.00
|
11.05
|
11.17
|
9.21
|
1,366,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.30
|
11.35
|
10.90
|
11.30
|
11.09
|
9.42
|
2,819,800
|
|
|
11/23/2023
|
-0.05 / -0.44%
|
11.45
|
11.80
|
11.30
|
11.30
|
11.61
|
9.42
|
4,817,000
|
|
|
11/22/2023
|
+0.15 / +1.34%
|
11.25
|
11.40
|
11.15
|
11.35
|
11.30
|
9.46
|
2,152,900
|
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.22
|
9.33
|
1,331,700
|
|
|
11/20/2023
|
+0.10 / +0.90%
|
10.90
|
11.25
|
10.75
|
11.15
|
11.02
|
9.29
|
2,208,000
|
|
|
11/17/2023
|
-0.40 / -3.49%
|
11.55
|
11.60
|
10.95
|
11.05
|
11.23
|
9.21
|
3,927,200
|
|
|
11/16/2023
|
+0.10 / +0.88%
|
11.35
|
11.60
|
11.30
|
11.45
|
11.47
|
9.54
|
2,518,300
|
|
|
11/15/2023
|
+0.05 / +0.44%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.51
|
9.46
|
3,443,000
|
|
|
11/14/2023
|
+0.30 / +2.73%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.20
|
9.42
|
1,916,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.90
|
11.00
|
11.08
|
9.17
|
2,208,400
|
|
|
11/10/2023
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.09
|
9.17
|
3,677,800
|
|
|
11/9/2023
|
0.00 / 0.00%
|
11.10
|
11.45
|
11.00
|
11.10
|
11.24
|
9.25
|
3,795,100
|
|
|
11/8/2023
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.79
|
9.25
|
3,679,600
|
|
|
11/7/2023
|
+0.10 / +0.97%
|
10.25
|
10.55
|
10.10
|
10.40
|
10.40
|
8.67
|
2,006,300
|
|
|
11/6/2023
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.15
|
10.30
|
10.29
|
8.58
|
1,825,300
|
|
|
11/3/2023
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.15
|
10.35
|
10.33
|
8.63
|
2,351,700
|
|
|
11/2/2023
|
+0.65 / +6.67%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.14
|
8.67
|
3,277,300
|
|
|
11/1/2023
|
+0.31 / +3.28%
|
9.40
|
9.75
|
9.05
|
9.75
|
9.41
|
8.13
|
2,823,200
|
|
|
10/31/2023
|
-0.71 / -7.00%
|
10.20
|
10.20
|
9.44
|
9.44
|
9.83
|
7.87
|
4,091,100
|
|
|
10/30/2023
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.48
|
8.46
|
2,977,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|