|
|
Closing price on 6/25/2024
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,098,900 |
| Split-adjusted Price |
9.67 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.20
|
11.60
|
11.51
|
9.67
|
1,098,900
|
|
|
6/24/2024
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.74
|
9.58
|
3,746,000
|
|
|
6/21/2024
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.03
|
10.00
|
1,672,500
|
|
|
6/20/2024
|
-0.20 / -1.63%
|
12.35
|
12.35
|
12.00
|
12.05
|
12.12
|
10.04
|
1,485,400
|
|
|
6/19/2024
|
+0.10 / +0.82%
|
12.10
|
12.60
|
12.10
|
12.25
|
12.34
|
10.21
|
2,296,600
|
|
|
6/18/2024
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.10
|
12.15
|
12.18
|
10.13
|
1,121,300
|
|
|
6/17/2024
|
-0.05 / -0.41%
|
12.15
|
12.20
|
11.95
|
12.10
|
12.07
|
10.08
|
2,122,600
|
|
|
6/14/2024
|
-0.40 / -3.19%
|
12.55
|
12.60
|
12.15
|
12.15
|
12.41
|
10.13
|
2,680,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.45
|
12.55
|
12.57
|
10.46
|
2,830,200
|
|
|
6/12/2024
|
+0.15 / +1.21%
|
12.50
|
12.80
|
12.40
|
12.55
|
12.53
|
10.46
|
3,017,800
|
|
|
6/11/2024
|
-0.25 / -1.98%
|
12.75
|
12.75
|
12.30
|
12.40
|
12.47
|
10.33
|
2,605,300
|
|
|
6/10/2024
|
+0.65 / +5.42%
|
12.05
|
12.80
|
12.05
|
12.65
|
12.57
|
10.54
|
7,208,300
|
|
|
6/7/2024
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.95
|
12.00
|
12.02
|
10.00
|
1,322,300
|
|
|
6/6/2024
|
-0.15 / -1.23%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.09
|
10.00
|
2,364,800
|
|
|
6/5/2024
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.10
|
12.15
|
12.22
|
10.13
|
2,108,100
|
|
|
6/4/2024
|
-0.15 / -1.22%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.22
|
10.08
|
1,930,200
|
|
|
6/3/2024
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.30
|
10.21
|
2,027,800
|
|
|
5/31/2024
|
+0.10 / +0.83%
|
12.15
|
12.50
|
12.10
|
12.20
|
12.30
|
10.17
|
3,407,800
|
|
|
5/30/2024
|
-0.05 / -0.41%
|
12.10
|
12.25
|
11.95
|
12.10
|
12.08
|
10.08
|
2,186,900
|
|
|
5/29/2024
|
+0.15 / +1.25%
|
12.00
|
12.45
|
12.00
|
12.15
|
12.29
|
10.13
|
4,950,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.90
|
12.00
|
12.01
|
10.00
|
1,288,300
|
|
|
5/27/2024
|
+0.20 / +1.69%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.88
|
10.00
|
975,300
|
|
|
5/24/2024
|
-0.40 / -3.28%
|
12.05
|
12.20
|
11.60
|
11.80
|
11.89
|
9.83
|
2,611,500
|
|
|
5/23/2024
|
+0.20 / +1.67%
|
11.95
|
12.20
|
11.85
|
12.20
|
11.99
|
10.17
|
1,860,400
|
|
|
5/22/2024
|
-0.10 / -0.83%
|
12.30
|
12.45
|
11.95
|
12.00
|
12.20
|
10.00
|
3,174,300
|
|
|
5/21/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.94
|
10.08
|
2,655,300
|
|
|
5/20/2024
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.85
|
11.90
|
11.96
|
9.92
|
3,274,500
|
|
|
5/17/2024
|
+0.25 / +2.16%
|
11.55
|
12.00
|
11.55
|
11.80
|
11.83
|
9.83
|
2,290,100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.60
|
9.63
|
1,314,200
|
|
|
5/15/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.45
|
11.55
|
11.57
|
9.63
|
1,076,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|