|
Closing price on 2/21/2020
|
|
| Open |
4.45 |
| High |
4.45 |
| Low |
4.37 |
| Volume |
491,110 |
| Split-adjusted Price |
3.38 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.07 / -1.58%
|
4.45
|
4.45
|
4.37
|
4.37
|
4.41
|
3.38
|
491,110
|
|
|
2/20/2020
|
+0.01 / +0.23%
|
4.45
|
4.53
|
4.44
|
4.44
|
4.48
|
3.44
|
601,240
|
|
|
2/19/2020
|
+0.10 / +2.31%
|
4.34
|
4.45
|
4.34
|
4.43
|
4.40
|
3.43
|
658,010
|
|
|
2/18/2020
|
+0.03 / +0.70%
|
4.30
|
4.36
|
4.28
|
4.33
|
4.32
|
3.35
|
531,140
|
|
|
2/17/2020
|
-0.10 / -2.27%
|
4.37
|
4.39
|
4.28
|
4.30
|
4.32
|
3.33
|
492,290
|
|
|
2/14/2020
|
-0.13 / -2.87%
|
4.50
|
4.50
|
4.38
|
4.40
|
4.42
|
3.41
|
1,079,390
|
|
|
2/13/2020
|
+0.17 / +3.90%
|
4.36
|
4.56
|
4.36
|
4.53
|
4.50
|
3.51
|
1,216,700
|
|
|
2/12/2020
|
+0.18 / +4.31%
|
4.16
|
4.40
|
4.16
|
4.36
|
4.24
|
3.38
|
955,070
|
|
|
2/11/2020
|
+0.03 / +0.72%
|
4.16
|
4.19
|
4.14
|
4.18
|
4.16
|
3.24
|
448,310
|
|
|
2/10/2020
|
-0.08 / -1.89%
|
4.23
|
4.23
|
4.14
|
4.15
|
4.16
|
3.21
|
390,310
|
|
|
2/7/2020
|
-0.02 / -0.47%
|
4.25
|
4.30
|
4.22
|
4.23
|
4.25
|
3.28
|
362,520
|
|
|
2/6/2020
|
+0.08 / +1.92%
|
4.20
|
4.27
|
4.16
|
4.25
|
4.21
|
3.29
|
443,690
|
|
|
2/5/2020
|
+0.02 / +0.48%
|
4.22
|
4.22
|
4.15
|
4.17
|
4.18
|
3.23
|
885,090
|
|
|
2/4/2020
|
-0.06 / -1.43%
|
4.11
|
4.30
|
4.11
|
4.15
|
4.18
|
3.21
|
738,540
|
|
|
2/3/2020
|
-0.31 / -6.86%
|
4.22
|
4.25
|
4.21
|
4.21
|
4.21
|
3.26
|
1,136,420
|
|
|
1/31/2020
|
-0.33 / -6.80%
|
4.82
|
4.82
|
4.52
|
4.52
|
4.56
|
3.50
|
1,896,950
|
|
|
1/30/2020
|
-0.16 / -3.19%
|
4.98
|
4.98
|
4.81
|
4.85
|
4.87
|
3.76
|
402,900
|
|
|
1/22/2020
|
+0.09 / +1.83%
|
4.95
|
5.02
|
4.92
|
5.01
|
4.99
|
3.88
|
170,780
|
|
|
1/21/2020
|
+0.07 / +1.44%
|
4.89
|
4.94
|
4.84
|
4.92
|
4.89
|
3.81
|
305,820
|
|
|
1/20/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.84
|
4.85
|
4.85
|
3.76
|
475,660
|
|
|
1/17/2020
|
-0.01 / -0.21%
|
4.87
|
4.92
|
4.85
|
4.85
|
4.87
|
3.76
|
198,060
|
|
|
1/16/2020
|
+0.01 / +0.21%
|
4.89
|
4.94
|
4.83
|
4.86
|
4.86
|
3.76
|
293,940
|
|
|
1/15/2020
|
-0.09 / -1.82%
|
4.94
|
4.95
|
4.85
|
4.85
|
4.90
|
3.76
|
508,750
|
|
|
1/14/2020
|
-0.01 / -0.20%
|
4.91
|
4.98
|
4.91
|
4.94
|
4.95
|
3.83
|
197,850
|
|
|
1/13/2020
|
-0.05 / -1.00%
|
4.97
|
5.00
|
4.95
|
4.95
|
4.98
|
3.83
|
280,010
|
|
|
1/10/2020
|
-0.02 / -0.40%
|
5.01
|
5.04
|
4.99
|
5.00
|
5.01
|
3.87
|
212,320
|
|
|
1/9/2020
|
+0.02 / +0.40%
|
5.00
|
5.07
|
5.00
|
5.02
|
5.03
|
3.89
|
378,640
|
|
|
1/8/2020
|
-0.08 / -1.57%
|
5.05
|
5.08
|
5.00
|
5.00
|
5.03
|
3.87
|
515,130
|
|
|
1/7/2020
|
+0.03 / +0.59%
|
5.10
|
5.12
|
5.06
|
5.08
|
5.10
|
3.93
|
202,410
|
|
|
1/6/2020
|
-0.08 / -1.56%
|
5.11
|
5.12
|
5.04
|
5.05
|
5.07
|
3.91
|
678,590
|
|
|