|
|
Closing price on 5/5/2025
|
|
| Open |
5.93 |
| High |
6.02 |
| Low |
5.85 |
| Volume |
835,300 |
| Split-adjusted Price |
6.01 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
+0.11 / +1.86%
|
5.93
|
6.02
|
5.85
|
6.01
|
5.94
|
6.01
|
835,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
5.93
|
5.99
|
5.86
|
5.90
|
5.90
|
5.90
|
298,900
|
|
|
4/28/2025
|
-0.09 / -1.50%
|
6.09
|
6.09
|
5.88
|
5.90
|
5.94
|
5.90
|
402,000
|
|
|
4/25/2025
|
+0.09 / +1.53%
|
5.90
|
6.10
|
5.90
|
5.99
|
6.01
|
5.99
|
1,062,000
|
|
|
4/24/2025
|
+0.24 / +4.24%
|
5.70
|
5.99
|
5.70
|
5.90
|
5.89
|
5.90
|
1,160,900
|
|
|
4/23/2025
|
+0.21 / +3.85%
|
5.73
|
5.73
|
5.52
|
5.66
|
5.62
|
5.66
|
787,400
|
|
|
4/22/2025
|
-0.41 / -7.00%
|
5.88
|
5.88
|
5.45
|
5.45
|
5.54
|
5.45
|
1,642,000
|
|
|
4/21/2025
|
-0.04 / -0.68%
|
5.93
|
6.05
|
5.82
|
5.86
|
5.90
|
5.86
|
517,200
|
|
|
4/18/2025
|
+0.07 / +1.20%
|
5.86
|
6.01
|
5.85
|
5.90
|
5.94
|
5.90
|
937,800
|
|
|
4/17/2025
|
+0.03 / +0.52%
|
5.57
|
5.86
|
5.57
|
5.83
|
5.70
|
5.83
|
726,400
|
|
|
4/16/2025
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.98
|
5.80
|
1,266,100
|
|
|
4/15/2025
|
-0.18 / -2.91%
|
6.17
|
6.20
|
5.95
|
6.00
|
6.07
|
6.00
|
1,000,800
|
|
|
4/14/2025
|
+0.18 / +3.00%
|
6.10
|
6.38
|
6.02
|
6.18
|
6.23
|
6.18
|
1,357,200
|
|
|
4/11/2025
|
+0.03 / +0.50%
|
6.01
|
6.20
|
5.66
|
6.00
|
5.87
|
6.00
|
2,974,700
|
|
|
4/10/2025
|
+0.39 / +6.99%
|
5.97
|
5.97
|
5.95
|
5.97
|
5.97
|
5.97
|
1,627,000
|
|
|
4/9/2025
|
-0.41 / -6.84%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
725,800
|
|
|
4/8/2025
|
-0.45 / -6.99%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
367,300
|
|
|
4/4/2025
|
-0.48 / -6.94%
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
525,400
|
|
|
4/3/2025
|
-0.52 / -6.99%
|
6.92
|
6.93
|
6.92
|
6.92
|
6.92
|
6.92
|
1,577,700
|
|
|
4/2/2025
|
-0.01 / -0.13%
|
7.45
|
7.49
|
7.43
|
7.44
|
7.45
|
7.44
|
427,400
|
|
|
4/1/2025
|
+0.02 / +0.27%
|
7.43
|
7.50
|
7.43
|
7.45
|
7.45
|
7.45
|
459,600
|
|
|
3/31/2025
|
-0.20 / -2.62%
|
7.60
|
7.60
|
7.40
|
7.43
|
7.49
|
7.43
|
997,200
|
|
|
3/28/2025
|
-0.06 / -0.78%
|
7.69
|
7.75
|
7.63
|
7.63
|
7.69
|
7.63
|
514,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
7.70
|
7.77
|
7.69
|
7.69
|
7.72
|
7.69
|
475,100
|
|
|
3/26/2025
|
+0.02 / +0.26%
|
7.67
|
7.85
|
7.67
|
7.69
|
7.76
|
7.69
|
942,100
|
|
|
3/25/2025
|
+0.01 / +0.13%
|
7.62
|
7.71
|
7.60
|
7.67
|
7.64
|
7.67
|
644,900
|
|
|
3/24/2025
|
-0.04 / -0.52%
|
7.70
|
7.78
|
7.65
|
7.66
|
7.71
|
7.66
|
634,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.79
|
7.80
|
7.70
|
7.70
|
7.72
|
7.70
|
745,100
|
|
|
3/20/2025
|
-0.07 / -0.90%
|
7.77
|
7.82
|
7.66
|
7.70
|
7.73
|
7.70
|
475,900
|
|
|
3/19/2025
|
+0.19 / +2.51%
|
7.59
|
7.88
|
7.59
|
7.77
|
7.74
|
7.77
|
1,355,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|