|
|
Closing price on 3/4/2024
|
|
| Open |
12.75 |
| High |
12.95 |
| Low |
12.65 |
| Volume |
4,851,000 |
| Split-adjusted Price |
10.67 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.20 / +1.59%
|
12.75
|
12.95
|
12.65
|
12.80
|
12.80
|
10.67
|
4,851,000
|
|
|
3/1/2024
|
+0.10 / +0.80%
|
12.65
|
12.65
|
12.40
|
12.60
|
12.50
|
10.50
|
2,916,800
|
|
|
2/29/2024
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.30
|
12.50
|
12.52
|
10.42
|
5,688,800
|
|
|
2/28/2024
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.25
|
12.50
|
12.47
|
10.42
|
4,684,700
|
|
|
2/27/2024
|
-0.05 / -0.40%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.59
|
10.50
|
3,664,400
|
|
|
2/26/2024
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.85
|
12.65
|
12.47
|
10.54
|
10,591,700
|
|
|
2/23/2024
|
+0.15 / +1.28%
|
11.85
|
12.20
|
11.75
|
11.85
|
12.04
|
9.88
|
8,226,100
|
|
|
2/22/2024
|
+0.15 / +1.30%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
9.75
|
2,072,100
|
|
|
2/21/2024
|
-0.15 / -1.28%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.57
|
9.63
|
1,980,700
|
|
|
2/20/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
9.75
|
1,796,600
|
|
|
2/19/2024
|
+0.10 / +0.86%
|
11.65
|
11.85
|
11.65
|
11.75
|
11.75
|
9.79
|
2,120,700
|
|
|
2/16/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.67
|
9.71
|
1,465,900
|
|
|
2/15/2024
|
+0.40 / +3.54%
|
11.35
|
11.80
|
11.35
|
11.70
|
11.70
|
9.75
|
3,479,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.29
|
9.42
|
896,300
|
|
|
2/6/2024
|
+0.20 / +1.80%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.22
|
9.42
|
958,300
|
|
|
2/5/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.10
|
11.09
|
9.25
|
2,119,700
|
|
|
2/2/2024
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.17
|
9.29
|
1,248,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.22
|
9.33
|
827,500
|
|
|
1/31/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.31
|
9.33
|
1,110,400
|
|
|
1/30/2024
|
+0.05 / +0.44%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.21
|
9.42
|
1,285,300
|
|
|
1/29/2024
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.25
|
11.25
|
11.33
|
9.38
|
799,000
|
|
|
1/26/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
9.42
|
828,500
|
|
|
1/25/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
9.46
|
777,600
|
|
|
1/24/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.43
|
9.50
|
882,500
|
|
|
1/23/2024
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.40
|
11.45
|
11.49
|
9.54
|
1,004,300
|
|
|
1/22/2024
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
9.50
|
1,231,300
|
|
|
1/19/2024
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.52
|
9.54
|
1,111,200
|
|
|
1/18/2024
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.40
|
11.55
|
11.47
|
9.63
|
1,175,700
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.50
|
11.54
|
9.58
|
1,205,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.43
|
9.58
|
1,481,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|