|
|
Closing price on 4/17/2020
|
|
| Open |
3.80 |
| High |
3.89 |
| Low |
3.78 |
| Volume |
1,423,570 |
| Split-adjusted Price |
3.01 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.11 / +2.92%
|
3.80
|
3.89
|
3.78
|
3.88
|
3.84
|
3.01
|
1,423,570
|
|
|
4/16/2020
|
-0.14 / -3.58%
|
3.90
|
3.91
|
3.74
|
3.77
|
3.81
|
2.92
|
1,954,060
|
|
|
4/15/2020
|
+0.06 / +1.56%
|
3.89
|
4.05
|
3.85
|
3.91
|
3.91
|
3.03
|
1,190,240
|
|
|
4/14/2020
|
+0.25 / +6.94%
|
3.55
|
3.85
|
3.55
|
3.85
|
3.75
|
2.98
|
1,501,830
|
|
|
4/13/2020
|
0.00 / 0.00%
|
3.60
|
3.68
|
3.56
|
3.60
|
3.60
|
2.79
|
506,710
|
|
|
4/10/2020
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.58
|
3.60
|
3.61
|
2.79
|
1,191,650
|
|
|
4/9/2020
|
+0.10 / +2.70%
|
3.70
|
3.83
|
3.68
|
3.80
|
3.74
|
2.94
|
1,399,470
|
|
|
4/8/2020
|
+0.16 / +4.52%
|
3.54
|
3.78
|
3.54
|
3.70
|
3.70
|
2.87
|
2,216,170
|
|
|
4/7/2020
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.50
|
3.54
|
3.54
|
2.74
|
2,082,540
|
|
|
4/6/2020
|
+0.21 / +6.77%
|
3.31
|
3.31
|
3.31
|
3.31
|
3.31
|
2.56
|
225,940
|
|
|
4/3/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.09
|
2.40
|
701,800
|
|
|
4/1/2020
|
+0.05 / +1.75%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.92
|
2.25
|
897,260
|
|
|
3/31/2020
|
-0.21 / -6.86%
|
2.96
|
3.08
|
2.85
|
2.85
|
2.93
|
2.21
|
1,896,050
|
|
|
3/30/2020
|
-0.22 / -6.71%
|
3.06
|
3.10
|
3.06
|
3.06
|
3.06
|
2.37
|
1,295,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|