|
|
Closing price on 8/28/2019
|
|
| Open |
6.29 |
| High |
6.45 |
| Low |
6.29 |
| Volume |
736,400 |
| Split-adjusted Price |
4.01 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
+0.11 / +1.75%
|
6.29
|
6.45
|
6.29
|
6.40
|
6.39
|
4.01
|
736,400
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.30
|
6.34
|
6.29
|
6.29
|
6.31
|
3.94
|
349,560
|
|
|
8/26/2019
|
-0.10 / -1.56%
|
6.30
|
6.37
|
6.27
|
6.29
|
6.29
|
3.94
|
546,520
|
|
|
8/23/2019
|
-0.11 / -1.69%
|
6.48
|
6.50
|
6.39
|
6.39
|
6.43
|
4.00
|
433,230
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.54
|
6.66
|
6.50
|
6.50
|
6.60
|
4.07
|
688,620
|
|
|
8/21/2019
|
+0.20 / +3.17%
|
6.31
|
6.56
|
6.31
|
6.50
|
6.47
|
4.07
|
747,270
|
|
|
8/20/2019
|
+0.05 / +0.80%
|
6.27
|
6.32
|
6.27
|
6.30
|
6.30
|
3.95
|
354,220
|
|
|
8/19/2019
|
-0.01 / -0.16%
|
6.27
|
6.28
|
6.24
|
6.25
|
6.26
|
3.91
|
380,310
|
|
|
8/16/2019
|
+0.02 / +0.32%
|
6.24
|
6.29
|
6.24
|
6.26
|
6.26
|
3.92
|
330,290
|
|
|
8/15/2019
|
-0.04 / -0.64%
|
6.24
|
6.25
|
6.20
|
6.24
|
6.22
|
3.91
|
588,850
|
|
|
8/14/2019
|
+0.03 / +0.48%
|
6.32
|
6.32
|
6.25
|
6.28
|
6.27
|
3.93
|
332,630
|
|
|
8/13/2019
|
-0.01 / -0.16%
|
6.26
|
6.28
|
6.24
|
6.25
|
6.25
|
3.91
|
388,340
|
|
|
8/12/2019
|
+0.03 / +0.48%
|
6.25
|
6.36
|
6.23
|
6.26
|
6.27
|
3.92
|
297,720
|
|
|
8/9/2019
|
-0.01 / -0.16%
|
6.26
|
6.32
|
6.23
|
6.23
|
6.27
|
3.90
|
460,010
|
|
|
8/8/2019
|
-0.11 / -1.73%
|
6.32
|
6.34
|
6.18
|
6.24
|
6.21
|
3.91
|
1,159,340
|
|
|
8/7/2019
|
-0.03 / -0.47%
|
6.38
|
6.43
|
6.35
|
6.35
|
6.38
|
3.98
|
456,800
|
|
|
8/6/2019
|
-0.11 / -1.69%
|
6.35
|
6.44
|
6.30
|
6.38
|
6.38
|
4.00
|
469,940
|
|
|
8/5/2019
|
+0.24 / +3.84%
|
6.25
|
6.49
|
6.16
|
6.49
|
6.38
|
4.07
|
531,050
|
|
|
8/2/2019
|
-0.17 / -2.65%
|
6.40
|
6.40
|
6.25
|
6.25
|
6.29
|
3.91
|
833,000
|
|
|
8/1/2019
|
-0.24 / -3.60%
|
6.53
|
6.66
|
6.34
|
6.42
|
6.45
|
4.02
|
909,850
|
|
|
7/31/2019
|
-0.29 / -4.17%
|
6.79
|
6.80
|
6.58
|
6.66
|
6.65
|
4.17
|
1,724,450
|
|
|
7/30/2019
|
-0.10 / -1.42%
|
7.05
|
7.10
|
6.94
|
6.95
|
6.99
|
4.35
|
450,790
|
|
|
7/29/2019
|
-0.09 / -1.26%
|
7.12
|
7.16
|
7.05
|
7.05
|
7.11
|
4.42
|
454,730
|
|
|
7/26/2019
|
-0.03 / -0.42%
|
7.17
|
7.20
|
7.13
|
7.14
|
7.16
|
4.47
|
236,400
|
|
|
7/25/2019
|
-0.05 / -0.69%
|
7.22
|
7.25
|
7.17
|
7.17
|
7.20
|
4.49
|
379,460
|
|
|
7/24/2019
|
+0.01 / +0.14%
|
7.26
|
7.26
|
7.19
|
7.22
|
7.22
|
4.52
|
362,680
|
|
|
7/23/2019
|
-0.05 / -0.69%
|
7.34
|
7.34
|
7.19
|
7.21
|
7.24
|
4.52
|
589,890
|
|
|
7/22/2019
|
-0.05 / -0.68%
|
7.35
|
7.36
|
7.26
|
7.26
|
7.30
|
4.55
|
198,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
7.30
|
7.37
|
7.30
|
7.31
|
7.33
|
4.58
|
185,140
|
|
|
7/18/2019
|
+0.06 / +0.83%
|
7.25
|
7.45
|
7.25
|
7.31
|
7.37
|
4.58
|
675,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|