|
|
Closing price on 8/1/2024
|
|
| Open |
9.31 |
| High |
9.33 |
| Low |
8.80 |
| Volume |
1,527,100 |
| Split-adjusted Price |
8.90 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.41 / -4.40%
|
9.31
|
9.33
|
8.80
|
8.90
|
9.05
|
8.90
|
1,527,100
|
|
|
7/31/2024
|
-0.14 / -1.48%
|
9.45
|
9.49
|
9.30
|
9.31
|
9.41
|
9.31
|
600,500
|
|
|
7/30/2024
|
-0.02 / -0.21%
|
9.59
|
9.59
|
9.35
|
9.45
|
9.47
|
9.45
|
551,000
|
|
|
7/29/2024
|
+0.10 / +1.07%
|
9.50
|
9.65
|
9.44
|
9.47
|
9.54
|
9.47
|
636,900
|
|
|
7/26/2024
|
+0.04 / +0.43%
|
9.33
|
9.37
|
9.29
|
9.37
|
9.33
|
9.37
|
556,500
|
|
|
7/25/2024
|
-0.06 / -0.64%
|
9.36
|
9.36
|
9.16
|
9.33
|
9.23
|
9.33
|
579,500
|
|
|
7/24/2024
|
+0.04 / +0.43%
|
9.20
|
9.41
|
9.05
|
9.39
|
9.22
|
9.39
|
1,226,100
|
|
|
7/23/2024
|
-0.13 / -1.37%
|
9.49
|
9.54
|
9.34
|
9.35
|
9.45
|
9.35
|
644,400
|
|
|
7/22/2024
|
-0.16 / -1.66%
|
9.64
|
9.69
|
9.40
|
9.48
|
9.53
|
9.48
|
1,158,100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
9.65
|
9.77
|
9.61
|
9.64
|
9.69
|
9.64
|
1,162,900
|
|
|
7/18/2024
|
+0.13 / +1.37%
|
9.55
|
9.69
|
9.50
|
9.64
|
9.59
|
9.64
|
1,108,500
|
|
|
7/17/2024
|
-0.59 / -5.84%
|
10.10
|
10.20
|
9.51
|
9.51
|
9.88
|
9.51
|
2,924,900
|
|
|
7/16/2024
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.18
|
10.10
|
1,679,400
|
|
|
7/15/2024
|
+0.10 / +0.99%
|
10.45
|
10.60
|
10.25
|
10.25
|
10.37
|
10.25
|
1,660,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.15
|
12.60
|
12.00
|
12.15
|
12.24
|
10.13
|
4,851,900
|
|
|
7/11/2024
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.05
|
12.15
|
12.14
|
10.13
|
1,619,400
|
|
|
7/10/2024
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.05
|
12.10
|
12.13
|
10.08
|
1,408,800
|
|
|
7/9/2024
|
+0.35 / +2.95%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.13
|
10.17
|
4,163,400
|
|
|
7/8/2024
|
+0.10 / +0.85%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.85
|
9.88
|
1,165,000
|
|
|
7/5/2024
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.65
|
11.75
|
11.78
|
9.79
|
1,345,000
|
|
|
7/4/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.78
|
9.83
|
993,400
|
|
|
7/3/2024
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.69
|
9.75
|
543,600
|
|
|
7/2/2024
|
+0.20 / +1.75%
|
11.60
|
11.75
|
11.55
|
11.65
|
11.65
|
9.71
|
970,300
|
|
|
7/1/2024
|
+0.20 / +1.78%
|
11.40
|
11.45
|
11.20
|
11.45
|
11.35
|
9.54
|
476,500
|
|
|
6/28/2024
|
-0.30 / -2.60%
|
11.65
|
11.65
|
11.25
|
11.25
|
11.45
|
9.38
|
886,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.45
|
11.55
|
11.56
|
9.63
|
475,800
|
|
|
6/26/2024
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.50
|
11.55
|
11.61
|
9.63
|
1,400,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|