|
|
Closing price on 3/18/2020
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.89 |
| Volume |
739,450 |
| Split-adjusted Price |
3.06 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.07 / +1.80%
|
3.90
|
4.00
|
3.89
|
3.95
|
3.93
|
3.06
|
739,450
|
|
|
3/17/2020
|
+0.04 / +1.04%
|
3.65
|
3.88
|
3.65
|
3.88
|
3.81
|
3.01
|
374,950
|
|
|
3/16/2020
|
-0.02 / -0.52%
|
3.90
|
3.94
|
3.75
|
3.84
|
3.84
|
2.97
|
715,710
|
|
|
3/13/2020
|
+0.10 / +2.66%
|
3.52
|
3.86
|
3.52
|
3.86
|
3.65
|
2.99
|
741,970
|
|
|
3/12/2020
|
-0.25 / -6.23%
|
3.80
|
3.85
|
3.73
|
3.76
|
3.76
|
2.91
|
2,019,380
|
|
|
3/11/2020
|
-0.21 / -4.98%
|
4.27
|
4.30
|
4.00
|
4.01
|
4.10
|
3.11
|
961,960
|
|
|
3/10/2020
|
+0.02 / +0.48%
|
3.95
|
4.25
|
3.95
|
4.22
|
4.10
|
3.27
|
978,420
|
|
|
3/9/2020
|
-0.31 / -6.87%
|
4.23
|
4.25
|
4.20
|
4.20
|
4.21
|
3.25
|
1,017,950
|
|
|
3/6/2020
|
+0.06 / +1.35%
|
4.41
|
4.52
|
4.39
|
4.51
|
4.46
|
3.49
|
561,110
|
|
|
3/5/2020
|
0.00 / 0.00%
|
4.50
|
4.58
|
4.42
|
4.45
|
4.50
|
3.45
|
1,149,680
|
|
|
3/4/2020
|
+0.04 / +0.91%
|
4.37
|
4.49
|
4.30
|
4.45
|
4.39
|
3.45
|
773,780
|
|
|
3/3/2020
|
+0.02 / +0.46%
|
4.60
|
4.60
|
4.38
|
4.41
|
4.43
|
3.42
|
389,420
|
|
|
3/2/2020
|
-0.06 / -1.35%
|
4.50
|
4.50
|
4.39
|
4.39
|
4.44
|
3.40
|
436,040
|
|
|
2/28/2020
|
+0.10 / +2.30%
|
4.30
|
4.65
|
4.25
|
4.45
|
4.53
|
3.45
|
2,881,000
|
|
|
2/27/2020
|
+0.28 / +6.88%
|
4.20
|
4.35
|
4.18
|
4.35
|
4.27
|
3.37
|
1,056,470
|
|
|
2/26/2020
|
+0.07 / +1.75%
|
4.00
|
4.10
|
4.00
|
4.07
|
4.03
|
3.15
|
405,600
|
|
|
2/25/2020
|
-0.10 / -2.44%
|
3.91
|
4.07
|
3.91
|
4.00
|
4.01
|
3.10
|
1,449,330
|
|
|
2/24/2020
|
-0.27 / -6.18%
|
4.25
|
4.30
|
4.10
|
4.10
|
4.18
|
3.18
|
988,890
|
|
|
2/21/2020
|
-0.07 / -1.58%
|
4.45
|
4.45
|
4.37
|
4.37
|
4.41
|
3.38
|
491,110
|
|
|
2/20/2020
|
+0.01 / +0.23%
|
4.45
|
4.53
|
4.44
|
4.44
|
4.48
|
3.44
|
601,240
|
|
|
2/19/2020
|
+0.10 / +2.31%
|
4.34
|
4.45
|
4.34
|
4.43
|
4.40
|
3.43
|
658,010
|
|
|
2/18/2020
|
+0.03 / +0.70%
|
4.30
|
4.36
|
4.28
|
4.33
|
4.32
|
3.35
|
531,140
|
|
|
2/17/2020
|
-0.10 / -2.27%
|
4.37
|
4.39
|
4.28
|
4.30
|
4.32
|
3.33
|
492,290
|
|
|
2/14/2020
|
-0.13 / -2.87%
|
4.50
|
4.50
|
4.38
|
4.40
|
4.42
|
3.41
|
1,079,390
|
|
|
2/13/2020
|
+0.17 / +3.90%
|
4.36
|
4.56
|
4.36
|
4.53
|
4.50
|
3.51
|
1,216,700
|
|
|
2/12/2020
|
+0.18 / +4.31%
|
4.16
|
4.40
|
4.16
|
4.36
|
4.24
|
3.38
|
955,070
|
|
|
2/11/2020
|
+0.03 / +0.72%
|
4.16
|
4.19
|
4.14
|
4.18
|
4.16
|
3.24
|
448,310
|
|
|
2/10/2020
|
-0.08 / -1.89%
|
4.23
|
4.23
|
4.14
|
4.15
|
4.16
|
3.21
|
390,310
|
|
|
2/7/2020
|
-0.02 / -0.47%
|
4.25
|
4.30
|
4.22
|
4.23
|
4.25
|
3.28
|
362,520
|
|
|
2/6/2020
|
+0.08 / +1.92%
|
4.20
|
4.27
|
4.16
|
4.25
|
4.21
|
3.29
|
443,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|