|
|
Closing price on 5/12/2020
|
|
| Open |
4.04 |
| High |
4.15 |
| Low |
3.98 |
| Volume |
2,674,200 |
| Split-adjusted Price |
3.17 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.09 / +2.25%
|
4.04
|
4.15
|
3.98
|
4.09
|
4.07
|
3.17
|
2,674,200
|
|
|
5/11/2020
|
+0.08 / +2.04%
|
3.92
|
4.01
|
3.92
|
4.00
|
3.99
|
3.10
|
1,282,670
|
|
|
5/8/2020
|
-0.05 / -1.26%
|
4.00
|
4.05
|
3.90
|
3.92
|
4.00
|
3.04
|
2,778,450
|
|
|
5/7/2020
|
+0.12 / +3.12%
|
3.84
|
3.98
|
3.80
|
3.97
|
3.89
|
3.07
|
1,855,700
|
|
|
5/6/2020
|
-0.04 / -1.03%
|
3.89
|
3.92
|
3.83
|
3.85
|
3.85
|
2.98
|
1,025,600
|
|
|
5/5/2020
|
-0.01 / -0.26%
|
3.90
|
3.95
|
3.80
|
3.89
|
3.85
|
3.01
|
743,100
|
|
|
5/4/2020
|
+0.05 / +1.30%
|
3.80
|
4.05
|
3.75
|
3.90
|
3.98
|
3.02
|
2,566,770
|
|
|
4/29/2020
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.84
|
3.85
|
3.86
|
2.98
|
652,120
|
|
|
4/28/2020
|
+0.08 / +2.12%
|
3.80
|
3.92
|
3.80
|
3.86
|
3.87
|
2.99
|
1,517,750
|
|
|
4/27/2020
|
+0.11 / +3.00%
|
3.77
|
3.84
|
3.70
|
3.78
|
3.76
|
2.93
|
1,726,580
|
|
|
4/24/2020
|
+0.02 / +0.55%
|
3.65
|
3.68
|
3.58
|
3.67
|
3.63
|
2.84
|
467,850
|
|
|
4/23/2020
|
-0.04 / -1.08%
|
3.76
|
3.80
|
3.65
|
3.65
|
3.69
|
2.83
|
837,210
|
|
|
4/22/2020
|
+0.09 / +2.50%
|
3.46
|
3.75
|
3.45
|
3.69
|
3.61
|
2.86
|
813,220
|
|
|
4/21/2020
|
-0.25 / -6.49%
|
3.72
|
3.79
|
3.60
|
3.60
|
3.66
|
2.79
|
1,666,710
|
|
|
4/20/2020
|
-0.03 / -0.77%
|
3.90
|
4.03
|
3.84
|
3.85
|
3.90
|
2.98
|
1,033,420
|
|
|
4/17/2020
|
+0.11 / +2.92%
|
3.80
|
3.89
|
3.78
|
3.88
|
3.84
|
3.01
|
1,423,570
|
|
|
4/16/2020
|
-0.14 / -3.58%
|
3.90
|
3.91
|
3.74
|
3.77
|
3.81
|
2.92
|
1,954,060
|
|
|
4/15/2020
|
+0.06 / +1.56%
|
3.89
|
4.05
|
3.85
|
3.91
|
3.91
|
3.03
|
1,190,240
|
|
|
4/14/2020
|
+0.25 / +6.94%
|
3.55
|
3.85
|
3.55
|
3.85
|
3.75
|
2.98
|
1,501,830
|
|
|
4/13/2020
|
0.00 / 0.00%
|
3.60
|
3.68
|
3.56
|
3.60
|
3.60
|
2.79
|
506,710
|
|
|
4/10/2020
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.58
|
3.60
|
3.61
|
2.79
|
1,191,650
|
|
|
4/9/2020
|
+0.10 / +2.70%
|
3.70
|
3.83
|
3.68
|
3.80
|
3.74
|
2.94
|
1,399,470
|
|
|
4/8/2020
|
+0.16 / +4.52%
|
3.54
|
3.78
|
3.54
|
3.70
|
3.70
|
2.87
|
2,216,170
|
|
|
4/7/2020
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.50
|
3.54
|
3.54
|
2.74
|
2,082,540
|
|
|
4/6/2020
|
+0.21 / +6.77%
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
2.56
|
225,940
|
|
|
4/3/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.09
|
2.40
|
701,800
|
|
|
4/1/2020
|
+0.05 / +1.75%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.92
|
2.25
|
897,260
|
|
|
3/31/2020
|
-0.21 / -6.86%
|
2.96
|
3.08
|
2.85
|
2.85
|
2.93
|
2.21
|
1,896,050
|
|
|
3/30/2020
|
-0.22 / -6.71%
|
3.06
|
3.10
|
3.06
|
3.06
|
3.06
|
2.37
|
1,295,310
|
|
|
3/27/2020
|
-0.12 / -3.53%
|
3.48
|
3.48
|
3.28
|
3.28
|
3.38
|
2.54
|
803,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|