|
Closing price on 2/4/2026
|
|
| Open |
6.85 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
1,507,900 |
| Split-adjusted Price |
7.19 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.39 / +5.74%
|
6.85
|
7.20
|
6.80
|
7.19
|
7.05
|
7.19
|
1,507,900
|
|
|
2/3/2026
|
-0.10 / -1.45%
|
6.90
|
6.97
|
6.75
|
6.80
|
6.82
|
6.80
|
544,600
|
|
|
2/2/2026
|
+0.06 / +0.88%
|
6.81
|
6.99
|
6.60
|
6.90
|
6.84
|
6.90
|
610,400
|
|
|
1/30/2026
|
+0.29 / +4.43%
|
6.77
|
6.89
|
6.77
|
6.84
|
6.85
|
6.84
|
905,900
|
|
|
1/29/2026
|
+0.07 / +1.08%
|
6.58
|
6.69
|
6.44
|
6.55
|
6.57
|
6.55
|
547,500
|
|
|
1/28/2026
|
+0.06 / +0.93%
|
6.53
|
6.54
|
6.36
|
6.48
|
6.43
|
6.48
|
488,400
|
|
|
1/27/2026
|
-0.04 / -0.62%
|
6.59
|
6.59
|
6.37
|
6.42
|
6.41
|
6.42
|
500,700
|
|
|
1/26/2026
|
-0.32 / -4.72%
|
6.78
|
6.87
|
6.31
|
6.46
|
6.56
|
6.46
|
561,900
|
|
|
1/23/2026
|
-0.01 / -0.15%
|
6.89
|
6.93
|
6.74
|
6.78
|
6.84
|
6.78
|
340,600
|
|
|
1/22/2026
|
+0.03 / +0.44%
|
6.74
|
6.86
|
6.74
|
6.79
|
6.80
|
6.79
|
423,400
|
|
|
1/21/2026
|
-0.05 / -0.73%
|
6.88
|
6.88
|
6.71
|
6.76
|
6.76
|
6.76
|
279,400
|
|
|
1/20/2026
|
-0.11 / -1.59%
|
6.98
|
6.99
|
6.80
|
6.81
|
6.88
|
6.81
|
386,900
|
|
|
1/19/2026
|
+0.12 / +1.76%
|
6.80
|
7.00
|
6.75
|
6.92
|
6.84
|
6.92
|
637,300
|
|
|
1/16/2026
|
+0.08 / +1.19%
|
6.72
|
6.82
|
6.70
|
6.80
|
6.76
|
6.80
|
593,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.48
|
6.72
|
6.69
|
6.72
|
380,000
|
|
|
1/14/2026
|
-0.06 / -0.88%
|
6.82
|
6.86
|
6.72
|
6.72
|
6.79
|
6.72
|
461,600
|
|
|
1/13/2026
|
+0.20 / +3.04%
|
6.60
|
6.82
|
6.60
|
6.78
|
6.76
|
6.78
|
368,100
|
|
|
1/12/2026
|
+0.16 / +2.49%
|
6.59
|
6.59
|
6.45
|
6.58
|
6.55
|
6.58
|
488,000
|
|
|
1/9/2026
|
-0.33 / -4.89%
|
6.75
|
6.79
|
6.42
|
6.42
|
6.64
|
6.42
|
579,400
|
|
|
1/8/2026
|
-0.10 / -1.46%
|
6.85
|
6.85
|
6.75
|
6.75
|
6.80
|
6.75
|
361,600
|
|
|
1/7/2026
|
+0.08 / +1.18%
|
6.80
|
6.85
|
6.74
|
6.85
|
6.81
|
6.85
|
420,100
|
|
|
1/6/2026
|
-0.04 / -0.59%
|
6.78
|
6.80
|
6.71
|
6.77
|
6.76
|
6.77
|
283,100
|
|
|
1/5/2026
|
+0.02 / +0.29%
|
6.79
|
6.86
|
6.75
|
6.81
|
6.80
|
6.81
|
170,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
6.79
|
6.82
|
6.75
|
6.79
|
6.77
|
6.79
|
150,600
|
|
|
12/30/2025
|
-0.07 / -1.02%
|
6.86
|
6.87
|
6.75
|
6.79
|
6.80
|
6.79
|
192,500
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.86
|
6.87
|
6.75
|
6.86
|
6.81
|
6.86
|
315,600
|
|
|
12/26/2025
|
-0.04 / -0.58%
|
6.82
|
6.91
|
6.74
|
6.86
|
6.83
|
6.86
|
285,100
|
|
|
12/25/2025
|
-0.01 / -0.14%
|
6.90
|
6.93
|
6.86
|
6.90
|
6.90
|
6.90
|
292,300
|
|
|
12/24/2025
|
+0.01 / +0.14%
|
6.90
|
6.95
|
6.86
|
6.91
|
6.90
|
6.91
|
207,400
|
|
|
12/23/2025
|
-0.03 / -0.43%
|
6.94
|
7.06
|
6.90
|
6.90
|
6.96
|
6.90
|
247,000
|
|
|