|
|
Closing price on 7/20/2020
|
|
| Open |
4.09 |
| High |
4.09 |
| Low |
4.00 |
| Volume |
548,980 |
| Split-adjusted Price |
3.14 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.00
|
4.05
|
4.03
|
3.14
|
548,980
|
|
|
7/17/2020
|
+0.02 / +0.49%
|
4.05
|
4.07
|
4.02
|
4.07
|
4.04
|
3.15
|
453,930
|
|
|
7/16/2020
|
-0.01 / -0.25%
|
4.05
|
4.10
|
4.04
|
4.05
|
4.06
|
3.14
|
435,990
|
|
|
7/15/2020
|
0.00 / 0.00%
|
4.06
|
4.13
|
4.04
|
4.06
|
4.07
|
3.14
|
501,810
|
|
|
7/14/2020
|
-0.01 / -0.25%
|
4.07
|
4.12
|
4.04
|
4.06
|
4.06
|
3.14
|
570,720
|
|
|
7/13/2020
|
-0.01 / -0.25%
|
4.10
|
4.13
|
4.07
|
4.07
|
4.09
|
3.15
|
451,110
|
|
|
7/10/2020
|
-0.06 / -1.45%
|
4.14
|
4.15
|
4.06
|
4.08
|
4.10
|
3.16
|
280,590
|
|
|
7/9/2020
|
+0.14 / +3.50%
|
4.10
|
4.15
|
4.00
|
4.14
|
4.10
|
3.21
|
422,620
|
|
|
7/8/2020
|
-0.12 / -2.91%
|
4.10
|
4.17
|
4.00
|
4.00
|
4.07
|
3.10
|
1,194,870
|
|
|
7/7/2020
|
-0.11 / -2.60%
|
4.23
|
4.25
|
4.12
|
4.12
|
4.17
|
3.19
|
818,480
|
|
|
7/6/2020
|
+0.04 / +0.95%
|
4.19
|
4.24
|
4.17
|
4.23
|
4.20
|
3.28
|
940,570
|
|
|
7/3/2020
|
-0.01 / -0.24%
|
4.20
|
4.25
|
4.15
|
4.19
|
4.20
|
3.25
|
293,710
|
|
|
7/2/2020
|
+0.07 / +1.69%
|
4.19
|
4.20
|
4.10
|
4.20
|
4.15
|
3.25
|
377,950
|
|
|
7/1/2020
|
+0.11 / +2.74%
|
4.02
|
4.15
|
4.00
|
4.13
|
4.07
|
3.20
|
628,000
|
|
|
6/30/2020
|
+0.01 / +0.25%
|
4.10
|
4.13
|
3.92
|
4.02
|
4.06
|
3.11
|
1,212,470
|
|
|
6/29/2020
|
-0.22 / -5.20%
|
4.10
|
4.15
|
3.96
|
4.01
|
4.05
|
3.11
|
1,180,830
|
|
|
6/26/2020
|
-0.05 / -1.17%
|
4.28
|
4.37
|
4.22
|
4.23
|
4.27
|
3.28
|
1,047,730
|
|
|
6/25/2020
|
-0.07 / -1.61%
|
4.28
|
4.35
|
4.24
|
4.28
|
4.27
|
3.31
|
1,576,700
|
|
|
6/24/2020
|
-0.17 / -3.76%
|
4.41
|
4.50
|
4.34
|
4.35
|
4.40
|
3.37
|
1,209,510
|
|
|
6/23/2020
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.45
|
4.52
|
4.53
|
3.50
|
687,610
|
|
|
6/22/2020
|
+0.01 / +0.22%
|
4.51
|
4.65
|
4.51
|
4.53
|
4.59
|
3.51
|
1,618,290
|
|
|
6/19/2020
|
+0.17 / +3.91%
|
4.35
|
4.54
|
4.34
|
4.52
|
4.44
|
3.50
|
2,268,690
|
|
|
6/18/2020
|
-0.02 / -0.46%
|
4.32
|
4.40
|
4.30
|
4.35
|
4.35
|
3.37
|
657,920
|
|
|
6/17/2020
|
-0.06 / -1.35%
|
4.43
|
4.43
|
4.34
|
4.37
|
4.38
|
3.38
|
577,600
|
|
|
6/16/2020
|
+0.18 / +4.24%
|
4.25
|
4.49
|
4.25
|
4.43
|
4.36
|
3.43
|
1,246,160
|
|
|
6/15/2020
|
-0.24 / -5.35%
|
4.50
|
4.53
|
4.25
|
4.25
|
4.37
|
3.29
|
2,116,110
|
|
|
6/12/2020
|
-0.09 / -1.97%
|
4.27
|
4.50
|
4.27
|
4.49
|
4.40
|
3.48
|
1,694,190
|
|
|
6/11/2020
|
-0.34 / -6.91%
|
4.95
|
4.98
|
4.58
|
4.58
|
4.84
|
3.55
|
3,548,700
|
|
|
6/10/2020
|
+0.01 / +0.20%
|
4.83
|
5.11
|
4.65
|
4.92
|
4.86
|
3.81
|
3,014,290
|
|
|
6/9/2020
|
-0.04 / -0.81%
|
5.14
|
5.14
|
4.88
|
4.91
|
4.97
|
3.80
|
3,621,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|