|
|
Closing price on 4/6/2023
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
6,211,300 |
| Split-adjusted Price |
9.67 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
-0.30 / -2.52%
|
12.00
|
12.30
|
11.60
|
11.60
|
11.96
|
9.67
|
6,211,300
|
|
|
4/5/2023
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.70
|
11.90
|
11.89
|
9.92
|
3,488,000
|
|
|
4/4/2023
|
+0.35 / +3.02%
|
11.70
|
12.00
|
11.55
|
11.95
|
11.78
|
9.96
|
5,662,100
|
|
|
4/3/2023
|
+0.45 / +4.04%
|
11.25
|
11.60
|
11.15
|
11.60
|
11.40
|
9.67
|
4,176,100
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.18
|
9.29
|
1,536,800
|
|
|
3/30/2023
|
-0.15 / -1.33%
|
11.45
|
11.45
|
11.15
|
11.15
|
11.27
|
9.29
|
2,705,000
|
|
|
3/29/2023
|
-0.15 / -1.31%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.35
|
9.42
|
2,172,000
|
|
|
3/28/2023
|
-0.10 / -0.87%
|
11.60
|
11.80
|
11.45
|
11.45
|
11.64
|
9.54
|
3,844,100
|
|
|
3/27/2023
|
+0.05 / +0.43%
|
11.45
|
11.60
|
11.35
|
11.55
|
11.49
|
9.63
|
2,908,400
|
|
|
3/24/2023
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.30
|
11.50
|
11.46
|
9.58
|
2,420,500
|
|
|
3/23/2023
|
+0.15 / +1.33%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.31
|
9.50
|
1,117,700
|
|
|
3/22/2023
|
-0.15 / -1.32%
|
11.45
|
11.50
|
11.25
|
11.25
|
11.38
|
9.38
|
838,800
|
|
|
3/21/2023
|
+0.30 / +2.70%
|
11.20
|
11.55
|
11.05
|
11.40
|
11.31
|
9.50
|
1,987,500
|
|
|
3/20/2023
|
-0.10 / -0.89%
|
11.20
|
11.35
|
11.05
|
11.10
|
11.16
|
9.25
|
1,442,000
|
|
|
3/17/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.27
|
9.33
|
892,500
|
|
|
3/16/2023
|
-0.40 / -3.45%
|
11.35
|
11.50
|
11.10
|
11.20
|
11.26
|
9.33
|
2,122,900
|
|
|
3/15/2023
|
+0.55 / +4.98%
|
11.45
|
11.60
|
11.20
|
11.60
|
11.42
|
9.67
|
1,784,400
|
|
|
3/14/2023
|
-0.50 / -4.33%
|
11.55
|
11.65
|
11.05
|
11.05
|
11.20
|
9.21
|
4,153,600
|
|
|
3/13/2023
|
-0.20 / -1.70%
|
11.50
|
11.75
|
11.50
|
11.55
|
11.60
|
9.63
|
1,813,000
|
|
|
3/10/2023
|
+0.15 / +1.29%
|
11.50
|
12.00
|
11.50
|
11.75
|
11.80
|
9.79
|
3,126,800
|
|
|
3/9/2023
|
-0.20 / -1.69%
|
11.85
|
12.00
|
11.60
|
11.60
|
11.80
|
9.67
|
2,514,600
|
|
|
3/8/2023
|
+0.45 / +3.96%
|
11.40
|
11.85
|
11.15
|
11.80
|
11.62
|
9.83
|
3,514,700
|
|
|
3/7/2023
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.35
|
11.36
|
9.46
|
1,547,800
|
|
|
3/6/2023
|
+0.10 / +0.89%
|
11.40
|
11.55
|
11.25
|
11.30
|
11.40
|
9.42
|
1,607,800
|
|
|
3/3/2023
|
-0.20 / -1.75%
|
11.45
|
11.65
|
11.20
|
11.20
|
11.36
|
9.33
|
1,537,000
|
|
|
3/2/2023
|
-0.20 / -1.72%
|
11.65
|
11.75
|
11.40
|
11.40
|
11.56
|
9.50
|
1,646,000
|
|
|
3/1/2023
|
+0.65 / +5.94%
|
10.95
|
11.60
|
10.80
|
11.60
|
11.28
|
9.67
|
1,580,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.90
|
10.95
|
11.07
|
9.13
|
1,724,000
|
|
|
2/27/2023
|
-0.75 / -6.41%
|
11.50
|
11.50
|
10.95
|
10.95
|
11.20
|
9.13
|
4,492,200
|
|
|
2/24/2023
|
-0.45 / -3.70%
|
12.20
|
12.25
|
11.70
|
11.70
|
11.91
|
9.75
|
2,478,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|