|
|
Closing price on 1/19/2017
|
|
| Open |
3.99 |
| High |
3.99 |
| Low |
3.90 |
| Volume |
158,160 |
| Split-adjusted Price |
1.85 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.08 / +2.05%
|
3.99
|
3.99
|
3.90
|
3.98
|
3.93
|
1.85
|
158,160
|
|
|
1/18/2017
|
-0.04 / -1.02%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
1.81
|
157,150
|
|
|
1/17/2017
|
-0.08 / -1.99%
|
4.02
|
4.02
|
3.94
|
3.94
|
3.98
|
1.83
|
216,990
|
|
|
1/16/2017
|
-0.03 / -0.74%
|
3.98
|
4.05
|
3.98
|
4.02
|
4.02
|
1.87
|
186,320
|
|
|
1/13/2017
|
+0.03 / +0.75%
|
4.12
|
4.12
|
3.96
|
4.05
|
4.03
|
1.88
|
248,350
|
|
|
1/12/2017
|
-0.08 / -1.95%
|
4.09
|
4.10
|
4.00
|
4.02
|
4.05
|
1.87
|
189,500
|
|
|
1/11/2017
|
+0.08 / +1.99%
|
4.05
|
4.16
|
4.03
|
4.10
|
4.09
|
1.90
|
520,440
|
|
|
1/10/2017
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.95
|
4.02
|
4.00
|
1.87
|
368,270
|
|
|
1/9/2017
|
-0.01 / -0.25%
|
4.00
|
4.08
|
4.00
|
4.02
|
4.02
|
1.87
|
34,370
|
|
|
1/6/2017
|
-0.02 / -0.49%
|
4.05
|
4.09
|
4.00
|
4.03
|
4.02
|
1.87
|
101,460
|
|
|
1/5/2017
|
-0.01 / -0.25%
|
4.08
|
4.08
|
4.03
|
4.05
|
4.05
|
1.88
|
76,030
|
|
|
1/4/2017
|
-0.02 / -0.49%
|
4.05
|
4.22
|
4.05
|
4.06
|
4.07
|
1.88
|
36,590
|
|
|
1/3/2017
|
+0.05 / +1.24%
|
4.00
|
4.12
|
4.00
|
4.08
|
4.05
|
1.89
|
62,270
|
|
|
12/30/2016
|
-0.01 / -0.25%
|
4.04
|
4.09
|
4.01
|
4.03
|
4.03
|
1.87
|
150,200
|
|
|
12/29/2016
|
-0.11 / -2.65%
|
4.20
|
4.20
|
4.04
|
4.04
|
4.10
|
1.87
|
81,740
|
|
|
12/28/2016
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.01
|
4.15
|
4.08
|
1.93
|
122,440
|
|
|
12/27/2016
|
-0.02 / -0.48%
|
4.18
|
4.19
|
4.14
|
4.15
|
4.16
|
1.93
|
367,330
|
|
|
12/26/2016
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.16
|
4.17
|
4.19
|
1.94
|
403,370
|
|
|
12/23/2016
|
0.00 / 0.00%
|
4.17
|
4.22
|
4.17
|
4.17
|
4.18
|
1.94
|
386,600
|
|
|
12/22/2016
|
-0.02 / -0.48%
|
4.15
|
4.25
|
4.15
|
4.17
|
4.19
|
1.94
|
353,850
|
|
|
12/21/2016
|
-0.02 / -0.48%
|
4.20
|
4.26
|
4.10
|
4.19
|
4.20
|
1.94
|
340,060
|
|
|
12/20/2016
|
-0.10 / -2.32%
|
4.31
|
4.36
|
4.21
|
4.21
|
4.28
|
1.95
|
350,100
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.24
|
4.31
|
4.29
|
2.00
|
424,970
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.47
|
4.50
|
4.10
|
4.31
|
4.39
|
2.00
|
1,308,120
|
|
|
12/15/2016
|
-0.28 / -6.10%
|
4.58
|
4.59
|
4.31
|
4.31
|
4.46
|
2.00
|
520,200
|
|
|
12/14/2016
|
-0.01 / -0.22%
|
4.45
|
4.60
|
4.45
|
4.59
|
4.56
|
2.13
|
196,370
|
|
|
12/13/2016
|
-0.04 / -0.86%
|
4.59
|
4.79
|
4.59
|
4.60
|
4.67
|
2.13
|
402,130
|
|
|
12/12/2016
|
0.00 / 0.00%
|
4.47
|
4.96
|
4.47
|
4.64
|
4.80
|
2.15
|
1,055,390
|
|
|
12/9/2016
|
-0.01 / -0.22%
|
4.65
|
4.69
|
4.50
|
4.64
|
4.61
|
2.15
|
8,286,470
|
|
|
12/8/2016
|
+0.01 / +0.22%
|
4.96
|
4.96
|
4.65
|
4.65
|
4.82
|
2.16
|
783,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|