|
Closing price on 9/14/2020
|
|
| Open |
4.69 |
| High |
4.87 |
| Low |
4.66 |
| Volume |
2,149,770 |
| Split-adjusted Price |
3.73 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
+0.11 / +2.34%
|
4.69
|
4.87
|
4.66
|
4.81
|
4.75
|
3.73
|
2,149,770
|
|
|
9/11/2020
|
-0.05 / -1.05%
|
4.75
|
4.95
|
4.69
|
4.70
|
4.79
|
3.64
|
3,068,000
|
|
|
9/10/2020
|
+0.31 / +6.98%
|
4.50
|
4.75
|
4.49
|
4.75
|
4.69
|
3.68
|
6,689,100
|
|
|
9/9/2020
|
+0.15 / +3.50%
|
4.25
|
4.45
|
4.25
|
4.44
|
4.39
|
3.44
|
2,825,760
|
|
|
9/8/2020
|
+0.01 / +0.23%
|
4.27
|
4.34
|
4.25
|
4.29
|
4.29
|
3.32
|
2,029,330
|
|
|
9/7/2020
|
+0.13 / +3.13%
|
4.13
|
4.36
|
4.13
|
4.28
|
4.27
|
3.31
|
2,520,370
|
|
|
9/4/2020
|
-0.05 / -1.19%
|
4.03
|
4.19
|
4.03
|
4.15
|
4.12
|
3.21
|
882,360
|
|
|
9/3/2020
|
+0.04 / +0.96%
|
4.22
|
4.23
|
4.16
|
4.20
|
4.19
|
3.25
|
710,310
|
|
|
9/1/2020
|
+0.01 / +0.24%
|
4.15
|
4.19
|
4.10
|
4.16
|
4.14
|
3.22
|
568,320
|
|
|
8/31/2020
|
-0.06 / -1.43%
|
4.21
|
4.27
|
4.11
|
4.15
|
4.16
|
3.21
|
1,061,860
|
|
|
8/28/2020
|
0.00 / 0.00%
|
4.21
|
4.29
|
4.18
|
4.21
|
4.22
|
3.26
|
869,560
|
|
|
8/27/2020
|
+0.02 / +0.48%
|
4.22
|
4.32
|
4.21
|
4.21
|
4.25
|
3.26
|
1,350,050
|
|
|
8/26/2020
|
+0.03 / +0.72%
|
4.13
|
4.26
|
4.10
|
4.19
|
4.20
|
3.25
|
1,758,380
|
|
|
8/25/2020
|
+0.01 / +0.24%
|
4.18
|
4.21
|
4.11
|
4.16
|
4.17
|
3.22
|
1,244,790
|
|
|
8/24/2020
|
+0.08 / +1.97%
|
4.10
|
4.20
|
4.10
|
4.15
|
4.15
|
3.21
|
846,990
|
|
|
8/21/2020
|
+0.03 / +0.74%
|
4.08
|
4.11
|
4.02
|
4.07
|
4.07
|
3.15
|
1,264,180
|
|
|
8/20/2020
|
-0.05 / -1.22%
|
4.07
|
4.10
|
3.99
|
4.04
|
4.04
|
3.13
|
1,052,520
|
|
|
8/19/2020
|
-0.01 / -0.24%
|
4.17
|
4.17
|
4.05
|
4.09
|
4.08
|
3.17
|
615,710
|
|
|
8/18/2020
|
+0.10 / +2.50%
|
4.00
|
4.19
|
4.00
|
4.10
|
4.10
|
3.18
|
844,240
|
|
|
8/17/2020
|
-0.05 / -1.23%
|
3.96
|
4.04
|
3.92
|
4.00
|
3.96
|
3.10
|
1,379,280
|
|
|
8/14/2020
|
-0.13 / -3.11%
|
4.10
|
4.18
|
4.02
|
4.05
|
4.09
|
3.14
|
1,092,350
|
|
|
8/13/2020
|
-0.03 / -0.71%
|
4.20
|
4.38
|
4.17
|
4.18
|
4.25
|
3.24
|
1,346,500
|
|
|
8/12/2020
|
+0.03 / +0.72%
|
4.47
|
4.47
|
4.19
|
4.21
|
4.38
|
3.26
|
4,797,100
|
|
|
8/11/2020
|
+0.27 / +6.91%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
3.24
|
886,940
|
|
|
8/10/2020
|
+0.25 / +6.83%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
3.03
|
724,400
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.64
|
3.71
|
3.62
|
3.66
|
3.66
|
2.83
|
407,180
|
|
|
8/6/2020
|
-0.02 / -0.54%
|
3.63
|
3.73
|
3.60
|
3.66
|
3.66
|
2.83
|
521,230
|
|
|
8/5/2020
|
+0.01 / +0.27%
|
3.61
|
3.69
|
3.59
|
3.68
|
3.66
|
2.85
|
714,470
|
|
|
8/4/2020
|
-0.03 / -0.81%
|
3.77
|
3.83
|
3.65
|
3.67
|
3.73
|
2.84
|
1,162,650
|
|
|
8/3/2020
|
+0.20 / +5.71%
|
3.52
|
3.74
|
3.50
|
3.70
|
3.63
|
2.87
|
1,198,950
|
|
|
|