|
|
Closing price on 8/28/2025
|
|
| Open |
8.04 |
| High |
8.34 |
| Low |
8.00 |
| Volume |
2,017,800 |
| Split-adjusted Price |
8.25 |
There is no data on 8/29/2025. Display data on 8/28/2025 instead.
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
+0.21 / +2.61%
|
8.04
|
8.34
|
8.00
|
8.25
|
8.20
|
8.25
|
2,017,800
|
|
|
8/27/2025
|
-0.05 / -0.62%
|
8.10
|
8.18
|
8.03
|
8.04
|
8.08
|
8.04
|
1,439,800
|
|
|
8/26/2025
|
+0.18 / +2.28%
|
7.91
|
8.09
|
7.91
|
8.09
|
8.01
|
8.09
|
1,426,900
|
|
|
8/25/2025
|
+0.01 / +0.13%
|
7.90
|
8.25
|
7.81
|
7.91
|
8.03
|
7.91
|
2,154,400
|
|
|
8/22/2025
|
-0.19 / -2.35%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.94
|
7.90
|
2,525,700
|
|
|
8/21/2025
|
-0.30 / -3.58%
|
8.39
|
8.43
|
8.09
|
8.09
|
8.21
|
8.09
|
2,752,000
|
|
|
8/20/2025
|
-0.36 / -4.11%
|
8.76
|
8.82
|
8.20
|
8.39
|
8.45
|
8.39
|
3,664,600
|
|
|
8/19/2025
|
+0.10 / +1.16%
|
8.76
|
8.98
|
8.67
|
8.75
|
8.78
|
8.75
|
2,602,400
|
|
|
8/18/2025
|
-0.22 / -2.48%
|
8.52
|
8.86
|
8.52
|
8.65
|
8.63
|
8.65
|
3,150,200
|
|
|
8/15/2025
|
-0.23 / -2.53%
|
8.95
|
9.28
|
8.75
|
8.87
|
8.99
|
8.87
|
5,031,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.05
|
9.10
|
9.16
|
9.10
|
4,007,900
|
|
|
8/13/2025
|
+0.54 / +6.31%
|
8.54
|
9.10
|
8.45
|
9.10
|
8.76
|
9.10
|
7,095,400
|
|
|
8/12/2025
|
+0.08 / +0.94%
|
8.49
|
8.80
|
8.43
|
8.56
|
8.58
|
8.56
|
3,608,800
|
|
|
8/11/2025
|
-0.21 / -2.42%
|
8.79
|
8.79
|
8.35
|
8.48
|
8.51
|
8.48
|
4,169,600
|
|
|
8/8/2025
|
+0.24 / +2.84%
|
9.03
|
9.03
|
8.48
|
8.69
|
8.74
|
8.69
|
6,366,600
|
|
|
8/7/2025
|
+0.55 / +6.96%
|
8.44
|
8.45
|
8.27
|
8.45
|
8.42
|
8.45
|
8,338,500
|
|
|
8/6/2025
|
+0.51 / +6.90%
|
7.48
|
7.90
|
7.40
|
7.90
|
7.79
|
7.90
|
3,874,600
|
|
|
8/5/2025
|
-0.25 / -3.27%
|
7.77
|
7.78
|
7.29
|
7.39
|
7.57
|
7.39
|
3,548,300
|
|
|
8/4/2025
|
+0.31 / +4.23%
|
7.31
|
7.67
|
7.31
|
7.64
|
7.55
|
7.64
|
2,860,000
|
|
|
8/1/2025
|
-0.14 / -1.87%
|
7.38
|
7.48
|
7.28
|
7.33
|
7.34
|
7.33
|
1,344,000
|
|
|
7/31/2025
|
+0.28 / +3.89%
|
7.29
|
7.51
|
7.28
|
7.47
|
7.39
|
7.47
|
2,520,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
7.21
|
7.30
|
7.04
|
7.19
|
7.16
|
7.19
|
2,865,700
|
|
|
7/29/2025
|
-0.51 / -6.62%
|
7.70
|
7.80
|
7.19
|
7.19
|
7.52
|
7.19
|
3,836,200
|
|
|
7/28/2025
|
+0.12 / +1.58%
|
7.60
|
7.75
|
7.50
|
7.70
|
7.59
|
7.70
|
3,415,500
|
|
|
7/25/2025
|
+0.18 / +2.43%
|
7.45
|
7.67
|
7.39
|
7.58
|
7.58
|
7.58
|
3,154,800
|
|
|
7/24/2025
|
+0.04 / +0.54%
|
7.36
|
7.51
|
7.35
|
7.40
|
7.43
|
7.40
|
1,992,600
|
|
|
7/23/2025
|
+0.03 / +0.41%
|
7.38
|
7.42
|
7.32
|
7.36
|
7.35
|
7.36
|
1,615,600
|
|
|
7/22/2025
|
+0.07 / +0.96%
|
7.29
|
7.46
|
7.27
|
7.33
|
7.34
|
7.33
|
1,363,300
|
|
|
7/21/2025
|
-0.10 / -1.36%
|
7.40
|
7.45
|
7.26
|
7.26
|
7.35
|
7.26
|
1,245,400
|
|
|
7/18/2025
|
-0.07 / -0.94%
|
7.50
|
7.50
|
7.30
|
7.36
|
7.39
|
7.36
|
1,812,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|