|
|
Closing price on 9/14/2021
|
|
| Open |
7.50 |
| High |
7.52 |
| Low |
7.15 |
| Volume |
3,378,900 |
| Split-adjusted Price |
5.54 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-0.37 / -4.92%
|
7.50
|
7.52
|
7.15
|
7.15
|
7.35
|
5.54
|
3,378,900
|
|
|
9/13/2021
|
+0.01 / +0.13%
|
7.61
|
7.77
|
7.50
|
7.52
|
7.64
|
5.82
|
5,572,000
|
|
|
9/10/2021
|
+0.46 / +6.52%
|
7.05
|
7.52
|
7.05
|
7.51
|
7.32
|
5.82
|
9,814,600
|
|
|
9/9/2021
|
+0.35 / +5.22%
|
6.70
|
7.05
|
6.69
|
7.05
|
6.90
|
5.46
|
2,959,700
|
|
|
9/8/2021
|
0.00 / 0.00%
|
6.69
|
6.85
|
6.60
|
6.70
|
6.70
|
5.19
|
2,284,800
|
|
|
9/7/2021
|
-0.36 / -5.10%
|
7.06
|
7.07
|
6.70
|
6.70
|
6.90
|
5.19
|
4,603,900
|
|
|
9/6/2021
|
+0.04 / +0.57%
|
7.02
|
7.22
|
6.95
|
7.06
|
7.12
|
5.47
|
5,441,600
|
|
|
9/1/2021
|
+0.15 / +2.18%
|
6.87
|
7.12
|
6.80
|
7.02
|
6.96
|
5.44
|
3,724,100
|
|
|
8/31/2021
|
+0.13 / +1.93%
|
6.84
|
7.15
|
6.80
|
6.87
|
6.95
|
5.32
|
6,245,700
|
|
|
8/30/2021
|
+0.44 / +6.98%
|
6.32
|
6.74
|
6.32
|
6.74
|
6.62
|
5.22
|
4,968,200
|
|
|
8/27/2021
|
+0.09 / +1.45%
|
6.21
|
6.39
|
6.14
|
6.30
|
6.25
|
4.88
|
816,700
|
|
|
8/26/2021
|
+0.01 / +0.16%
|
6.20
|
6.38
|
6.20
|
6.21
|
6.28
|
4.81
|
678,400
|
|
|
8/25/2021
|
+0.20 / +3.33%
|
6.00
|
6.22
|
5.95
|
6.20
|
6.04
|
4.80
|
703,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.89
|
6.00
|
5.99
|
4.65
|
1,478,200
|
|
|
8/23/2021
|
-0.33 / -5.21%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
4.65
|
2,007,000
|
|
|
8/20/2021
|
-0.27 / -4.09%
|
6.60
|
6.69
|
6.19
|
6.33
|
6.47
|
4.90
|
1,939,900
|
|
|
8/19/2021
|
+0.04 / +0.61%
|
6.56
|
6.69
|
6.51
|
6.60
|
6.58
|
5.11
|
1,767,300
|
|
|
8/18/2021
|
+0.05 / +0.77%
|
6.49
|
6.72
|
6.42
|
6.56
|
6.61
|
5.08
|
1,886,800
|
|
|
8/17/2021
|
-0.01 / -0.15%
|
6.50
|
6.65
|
6.43
|
6.51
|
6.50
|
5.04
|
1,861,700
|
|
|
8/16/2021
|
+0.04 / +0.62%
|
6.80
|
6.80
|
6.52
|
6.52
|
6.67
|
5.05
|
2,374,700
|
|
|
8/13/2021
|
+0.06 / +0.93%
|
6.45
|
6.58
|
6.31
|
6.48
|
6.47
|
5.02
|
2,990,500
|
|
|
8/12/2021
|
+0.29 / +4.73%
|
6.20
|
6.49
|
6.20
|
6.42
|
6.35
|
4.97
|
2,692,000
|
|
|
8/11/2021
|
+0.02 / +0.33%
|
6.13
|
6.18
|
6.11
|
6.13
|
6.14
|
4.75
|
1,566,300
|
|
|
8/10/2021
|
+0.01 / +0.16%
|
6.19
|
6.19
|
6.07
|
6.11
|
6.10
|
4.73
|
983,300
|
|
|
8/9/2021
|
+0.13 / +2.18%
|
5.95
|
6.24
|
5.93
|
6.10
|
6.09
|
4.72
|
1,165,500
|
|
|
8/6/2021
|
-0.03 / -0.50%
|
6.06
|
6.06
|
5.96
|
5.97
|
6.00
|
4.62
|
816,400
|
|
|
8/5/2021
|
+0.18 / +3.09%
|
5.82
|
6.10
|
5.81
|
6.00
|
5.99
|
4.65
|
1,137,100
|
|
|
8/4/2021
|
+0.01 / +0.17%
|
5.83
|
5.87
|
5.80
|
5.82
|
5.84
|
4.51
|
1,007,000
|
|
|
8/3/2021
|
-0.04 / -0.68%
|
5.85
|
5.88
|
5.81
|
5.81
|
5.83
|
4.50
|
629,000
|
|
|
8/2/2021
|
+0.05 / +0.86%
|
5.81
|
5.97
|
5.74
|
5.85
|
5.87
|
4.53
|
1,226,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|