|
|
Closing price on 9/6/2024
|
|
| Open |
9.46 |
| High |
9.60 |
| Low |
9.32 |
| Volume |
742,600 |
| Split-adjusted Price |
9.60 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
+0.14 / +1.48%
|
9.46
|
9.60
|
9.32
|
9.60
|
9.43
|
9.60
|
742,600
|
|
|
9/5/2024
|
-0.18 / -1.87%
|
9.64
|
9.72
|
9.30
|
9.46
|
9.54
|
9.46
|
1,200,400
|
|
|
9/4/2024
|
-0.12 / -1.23%
|
9.51
|
9.70
|
9.46
|
9.64
|
9.61
|
9.64
|
864,500
|
|
|
8/30/2024
|
-0.07 / -0.71%
|
9.70
|
9.98
|
9.70
|
9.76
|
9.87
|
9.76
|
2,138,100
|
|
|
8/29/2024
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.65
|
9.83
|
9.80
|
9.83
|
1,730,700
|
|
|
8/28/2024
|
-0.12 / -1.21%
|
9.90
|
9.91
|
9.72
|
9.78
|
9.81
|
9.78
|
796,100
|
|
|
8/27/2024
|
-0.02 / -0.20%
|
9.81
|
9.90
|
9.58
|
9.90
|
9.74
|
9.90
|
2,235,200
|
|
|
8/26/2024
|
-0.13 / -1.29%
|
10.10
|
10.15
|
9.90
|
9.92
|
9.98
|
9.92
|
1,551,500
|
|
|
8/23/2024
|
+0.07 / +0.70%
|
9.95
|
10.25
|
9.82
|
10.05
|
10.07
|
10.05
|
3,699,600
|
|
|
8/22/2024
|
-0.01 / -0.10%
|
9.94
|
9.99
|
9.76
|
9.98
|
9.83
|
9.98
|
1,653,200
|
|
|
8/21/2024
|
+0.08 / +0.81%
|
10.00
|
10.05
|
9.82
|
9.99
|
9.93
|
9.99
|
1,226,700
|
|
|
8/20/2024
|
+0.64 / +6.90%
|
9.30
|
9.91
|
9.20
|
9.91
|
9.77
|
9.91
|
3,914,500
|
|
|
8/19/2024
|
+0.01 / +0.11%
|
9.26
|
9.35
|
9.24
|
9.27
|
9.28
|
9.27
|
466,200
|
|
|
8/16/2024
|
+0.34 / +3.81%
|
9.00
|
9.28
|
8.95
|
9.26
|
9.17
|
9.26
|
1,171,900
|
|
|
8/15/2024
|
-0.07 / -0.78%
|
8.99
|
8.99
|
8.91
|
8.92
|
8.94
|
8.92
|
268,000
|
|
|
8/14/2024
|
0.00 / 0.00%
|
9.05
|
9.12
|
8.99
|
8.99
|
9.06
|
8.99
|
366,000
|
|
|
8/13/2024
|
-0.06 / -0.66%
|
9.10
|
9.10
|
8.97
|
8.99
|
9.01
|
8.99
|
460,600
|
|
|
8/12/2024
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.00
|
9.05
|
9.04
|
9.05
|
362,500
|
|
|
8/9/2024
|
+0.13 / +1.45%
|
9.02
|
9.10
|
8.95
|
9.10
|
9.02
|
9.10
|
482,800
|
|
|
8/8/2024
|
0.00 / 0.00%
|
9.03
|
9.10
|
8.89
|
8.97
|
8.97
|
8.97
|
526,300
|
|
|
8/7/2024
|
-0.01 / -0.11%
|
9.00
|
9.05
|
8.88
|
8.97
|
8.98
|
8.97
|
240,500
|
|
|
8/6/2024
|
+0.14 / +1.58%
|
8.86
|
8.99
|
8.82
|
8.98
|
8.91
|
8.98
|
628,900
|
|
|
8/5/2024
|
-0.66 / -6.95%
|
8.90
|
9.19
|
8.84
|
8.84
|
8.94
|
8.84
|
1,289,600
|
|
|
8/2/2024
|
+0.60 / +6.74%
|
8.71
|
9.50
|
8.70
|
9.50
|
8.93
|
9.50
|
698,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|