|
|
Closing price on 3/27/2020
|
|
| Open |
3.48 |
| High |
3.48 |
| Low |
3.28 |
| Volume |
803,080 |
| Split-adjusted Price |
2.54 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.12 / -3.53%
|
3.48
|
3.48
|
3.28
|
3.28
|
3.38
|
2.54
|
803,080
|
|
|
3/26/2020
|
-0.17 / -4.76%
|
3.52
|
3.57
|
3.40
|
3.40
|
3.50
|
2.63
|
577,650
|
|
|
3/25/2020
|
+0.07 / +2.00%
|
3.59
|
3.62
|
3.51
|
3.57
|
3.54
|
2.77
|
1,159,130
|
|
|
3/24/2020
|
-0.04 / -1.13%
|
3.40
|
3.55
|
3.40
|
3.50
|
3.47
|
2.71
|
382,160
|
|
|
3/23/2020
|
-0.26 / -6.84%
|
3.70
|
3.70
|
3.54
|
3.54
|
3.56
|
2.74
|
1,193,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
3.80
|
3.88
|
3.70
|
3.80
|
3.76
|
2.94
|
688,430
|
|
|
3/19/2020
|
-0.15 / -3.80%
|
3.85
|
3.88
|
3.78
|
3.80
|
3.81
|
2.94
|
817,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|