|
Closing price on 3/12/2026
|
|
| Open |
7.05 |
| High |
7.10 |
| Low |
6.85 |
| Volume |
472,100 |
| Split-adjusted Price |
7.03 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.02 / -0.28%
|
7.05
|
7.10
|
6.85
|
7.03
|
6.97
|
7.03
|
472,100
|
|
|
3/11/2026
|
+0.24 / +3.52%
|
6.70
|
7.05
|
6.70
|
7.05
|
6.91
|
7.05
|
920,900
|
|
|
3/10/2026
|
+0.24 / +3.65%
|
6.95
|
6.95
|
6.60
|
6.81
|
6.78
|
6.81
|
816,100
|
|
|
3/9/2026
|
-0.49 / -6.94%
|
6.58
|
6.84
|
6.57
|
6.57
|
6.58
|
6.57
|
971,800
|
|
|
3/6/2026
|
-0.02 / -0.28%
|
7.11
|
7.11
|
6.90
|
7.06
|
6.96
|
7.06
|
779,700
|
|
|
3/5/2026
|
-0.01 / -0.14%
|
7.17
|
7.17
|
7.08
|
7.08
|
7.13
|
7.08
|
441,500
|
|
|
3/4/2026
|
0.00 / 0.00%
|
7.09
|
7.20
|
6.97
|
7.09
|
7.06
|
7.09
|
1,264,300
|
|
|
3/3/2026
|
-0.05 / -0.70%
|
7.04
|
7.20
|
7.04
|
7.09
|
7.11
|
7.09
|
827,500
|
|
|
3/2/2026
|
-0.09 / -1.24%
|
7.00
|
7.33
|
6.94
|
7.14
|
7.12
|
7.14
|
1,498,200
|
|
|
2/27/2026
|
-0.07 / -0.96%
|
7.21
|
7.39
|
7.21
|
7.23
|
7.24
|
7.23
|
821,100
|
|
|
2/26/2026
|
-0.04 / -0.54%
|
7.45
|
7.45
|
7.23
|
7.30
|
7.31
|
7.30
|
519,000
|
|
|
2/25/2026
|
+0.08 / +1.10%
|
7.30
|
7.55
|
7.29
|
7.34
|
7.39
|
7.34
|
861,100
|
|
|
2/24/2026
|
-0.05 / -0.68%
|
7.31
|
7.38
|
7.23
|
7.26
|
7.30
|
7.26
|
729,800
|
|
|
2/23/2026
|
+0.47 / +6.87%
|
7.12
|
7.31
|
6.94
|
7.31
|
7.22
|
7.31
|
2,072,400
|
|
|
2/13/2026
|
+0.04 / +0.59%
|
6.77
|
6.84
|
6.76
|
6.84
|
6.80
|
6.84
|
310,900
|
|
|
2/12/2026
|
-0.04 / -0.58%
|
6.84
|
6.84
|
6.80
|
6.80
|
6.80
|
6.80
|
217,900
|
|
|
2/11/2026
|
+0.07 / +1.03%
|
6.84
|
6.88
|
6.77
|
6.84
|
6.81
|
6.84
|
296,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.77
|
6.82
|
6.73
|
6.77
|
6.75
|
6.77
|
191,400
|
|
|
2/9/2026
|
-0.02 / -0.29%
|
6.78
|
6.84
|
6.76
|
6.77
|
6.78
|
6.77
|
278,400
|
|
|
2/6/2026
|
-0.25 / -3.55%
|
7.03
|
7.03
|
6.77
|
6.79
|
6.85
|
6.79
|
612,400
|
|
|
2/5/2026
|
-0.15 / -2.09%
|
7.19
|
7.20
|
7.01
|
7.04
|
7.09
|
7.04
|
377,100
|
|
|
2/4/2026
|
+0.39 / +5.74%
|
6.85
|
7.20
|
6.80
|
7.19
|
7.05
|
7.19
|
1,507,900
|
|
|
2/3/2026
|
-0.10 / -1.45%
|
6.90
|
6.97
|
6.75
|
6.80
|
6.82
|
6.80
|
544,600
|
|
|
2/2/2026
|
+0.06 / +0.88%
|
6.81
|
6.99
|
6.60
|
6.90
|
6.84
|
6.90
|
610,400
|
|
|
1/30/2026
|
+0.29 / +4.43%
|
6.77
|
6.89
|
6.77
|
6.84
|
6.85
|
6.84
|
905,900
|
|
|
1/29/2026
|
+0.07 / +1.08%
|
6.58
|
6.69
|
6.44
|
6.55
|
6.57
|
6.55
|
547,500
|
|
|
1/28/2026
|
+0.06 / +0.93%
|
6.53
|
6.54
|
6.36
|
6.48
|
6.43
|
6.48
|
488,400
|
|
|
1/27/2026
|
-0.04 / -0.62%
|
6.59
|
6.59
|
6.37
|
6.42
|
6.41
|
6.42
|
500,700
|
|
|
1/26/2026
|
-0.32 / -4.72%
|
6.78
|
6.87
|
6.31
|
6.46
|
6.56
|
6.46
|
561,900
|
|
|
1/23/2026
|
-0.01 / -0.15%
|
6.89
|
6.93
|
6.74
|
6.78
|
6.84
|
6.78
|
340,600
|
|
|