|
|
Closing price on 8/6/2020
|
|
| Open |
3.63 |
| High |
3.73 |
| Low |
3.60 |
| Volume |
521,230 |
| Split-adjusted Price |
2.83 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.02 / -0.54%
|
3.63
|
3.73
|
3.60
|
3.66
|
3.66
|
2.83
|
521,230
|
|
|
8/5/2020
|
+0.01 / +0.27%
|
3.61
|
3.69
|
3.59
|
3.68
|
3.66
|
2.85
|
714,470
|
|
|
8/4/2020
|
-0.03 / -0.81%
|
3.77
|
3.83
|
3.65
|
3.67
|
3.73
|
2.84
|
1,162,650
|
|
|
8/3/2020
|
+0.20 / +5.71%
|
3.52
|
3.74
|
3.50
|
3.70
|
3.63
|
2.87
|
1,198,950
|
|
|
7/31/2020
|
+0.12 / +3.55%
|
3.38
|
3.58
|
3.37
|
3.50
|
3.49
|
2.71
|
862,690
|
|
|
7/30/2020
|
+0.01 / +0.30%
|
3.37
|
3.47
|
3.36
|
3.38
|
3.40
|
2.62
|
480,920
|
|
|
7/29/2020
|
-0.19 / -5.34%
|
3.40
|
3.50
|
3.32
|
3.37
|
3.33
|
2.61
|
957,130
|
|
|
7/28/2020
|
+0.12 / +3.49%
|
3.40
|
3.58
|
3.31
|
3.56
|
3.45
|
2.76
|
1,118,550
|
|
|
7/27/2020
|
-0.25 / -6.78%
|
3.44
|
3.48
|
3.44
|
3.44
|
3.44
|
2.66
|
1,309,430
|
|
|
7/24/2020
|
-0.27 / -6.82%
|
3.87
|
3.95
|
3.69
|
3.69
|
3.74
|
2.86
|
1,231,380
|
|
|
7/23/2020
|
-0.02 / -0.50%
|
3.98
|
4.00
|
3.88
|
3.96
|
3.93
|
3.07
|
744,150
|
|
|
7/22/2020
|
-0.06 / -1.49%
|
4.01
|
4.04
|
3.98
|
3.98
|
4.00
|
3.08
|
623,580
|
|
|
7/21/2020
|
-0.01 / -0.25%
|
4.05
|
4.06
|
4.00
|
4.04
|
4.02
|
3.13
|
518,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|