|
|
Closing price on 10/1/2024
|
|
| Open |
9.41 |
| High |
9.55 |
| Low |
9.40 |
| Volume |
1,501,400 |
| Split-adjusted Price |
9.40 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
-0.05 / -0.53%
|
9.41
|
9.55
|
9.40
|
9.40
|
9.47
|
9.40
|
1,501,400
|
|
|
9/30/2024
|
-0.10 / -1.05%
|
9.55
|
9.63
|
9.45
|
9.45
|
9.49
|
9.45
|
627,000
|
|
|
9/27/2024
|
+0.18 / +1.92%
|
9.40
|
9.68
|
9.35
|
9.55
|
9.50
|
9.55
|
2,024,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
9.38
|
9.47
|
9.34
|
9.37
|
9.40
|
9.37
|
841,600
|
|
|
9/25/2024
|
+0.11 / +1.19%
|
9.40
|
9.40
|
9.29
|
9.37
|
9.34
|
9.37
|
866,200
|
|
|
9/24/2024
|
+0.01 / +0.11%
|
9.23
|
9.28
|
9.20
|
9.26
|
9.24
|
9.26
|
531,800
|
|
|
9/23/2024
|
-0.08 / -0.86%
|
9.30
|
9.35
|
9.23
|
9.25
|
9.29
|
9.25
|
696,100
|
|
|
9/20/2024
|
-0.03 / -0.32%
|
9.45
|
9.46
|
9.33
|
9.33
|
9.37
|
9.33
|
937,100
|
|
|
9/19/2024
|
+0.03 / +0.32%
|
9.37
|
9.39
|
9.30
|
9.36
|
9.34
|
9.36
|
364,800
|
|
|
9/18/2024
|
+0.11 / +1.19%
|
9.22
|
9.40
|
9.22
|
9.33
|
9.34
|
9.33
|
755,200
|
|
|
9/17/2024
|
+0.07 / +0.77%
|
9.24
|
9.24
|
9.12
|
9.22
|
9.16
|
9.22
|
621,400
|
|
|
9/16/2024
|
-0.15 / -1.61%
|
9.28
|
9.39
|
9.15
|
9.15
|
9.24
|
9.15
|
777,600
|
|
|
9/13/2024
|
-0.06 / -0.64%
|
9.39
|
9.44
|
9.30
|
9.30
|
9.35
|
9.30
|
885,600
|
|
|
9/12/2024
|
-0.06 / -0.64%
|
9.43
|
9.53
|
9.36
|
9.36
|
9.45
|
9.36
|
637,600
|
|
|
9/11/2024
|
-0.13 / -1.36%
|
9.53
|
9.55
|
9.37
|
9.42
|
9.47
|
9.42
|
526,200
|
|
|
9/10/2024
|
+0.05 / +0.53%
|
9.56
|
9.68
|
9.50
|
9.55
|
9.59
|
9.55
|
1,459,900
|
|
|
9/9/2024
|
-0.10 / -1.04%
|
9.48
|
9.73
|
9.46
|
9.50
|
9.53
|
9.50
|
1,129,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|