|
|
Closing price on 9/16/2019
|
|
| Open |
5.94 |
| High |
6.34 |
| Low |
5.79 |
| Volume |
1,582,050 |
| Split-adjusted Price |
3.97 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.40 / +6.73%
|
5.94
|
6.34
|
5.79
|
6.34
|
6.11
|
3.97
|
1,582,050
|
|
|
9/13/2019
|
-0.02 / -0.34%
|
6.00
|
6.00
|
5.94
|
5.94
|
5.96
|
3.72
|
484,040
|
|
|
9/12/2019
|
0.00 / 0.00%
|
5.96
|
6.03
|
5.96
|
5.96
|
5.99
|
3.73
|
481,350
|
|
|
9/11/2019
|
0.00 / 0.00%
|
5.96
|
6.00
|
5.94
|
5.96
|
5.97
|
3.73
|
374,320
|
|
|
9/10/2019
|
0.00 / 0.00%
|
5.95
|
6.11
|
5.95
|
5.96
|
5.99
|
3.73
|
489,170
|
|
|
9/9/2019
|
-0.09 / -1.49%
|
6.05
|
6.07
|
5.96
|
5.96
|
6.01
|
3.73
|
425,800
|
|
|
9/6/2019
|
-0.07 / -1.14%
|
6.12
|
6.14
|
6.00
|
6.05
|
6.07
|
3.79
|
381,910
|
|
|
9/5/2019
|
-0.06 / -0.97%
|
6.23
|
6.23
|
6.11
|
6.12
|
6.16
|
3.83
|
390,290
|
|
|
9/4/2019
|
-0.08 / -1.28%
|
6.27
|
6.27
|
6.17
|
6.18
|
6.21
|
3.87
|
523,440
|
|
|
9/3/2019
|
-0.03 / -0.48%
|
6.27
|
6.30
|
6.26
|
6.26
|
6.28
|
3.92
|
457,160
|
|
|
8/30/2019
|
-0.03 / -0.47%
|
6.35
|
6.36
|
6.29
|
6.29
|
6.31
|
3.94
|
878,200
|
|
|
8/29/2019
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.30
|
6.32
|
6.34
|
3.96
|
433,050
|
|
|
8/28/2019
|
+0.11 / +1.75%
|
6.29
|
6.45
|
6.29
|
6.40
|
6.39
|
4.01
|
736,400
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.30
|
6.34
|
6.29
|
6.29
|
6.31
|
3.94
|
349,560
|
|
|
8/26/2019
|
-0.10 / -1.56%
|
6.30
|
6.37
|
6.27
|
6.29
|
6.29
|
3.94
|
546,520
|
|
|
8/23/2019
|
-0.11 / -1.69%
|
6.48
|
6.50
|
6.39
|
6.39
|
6.43
|
4.00
|
433,230
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.54
|
6.66
|
6.50
|
6.50
|
6.60
|
4.07
|
688,620
|
|
|
8/21/2019
|
+0.20 / +3.17%
|
6.31
|
6.56
|
6.31
|
6.50
|
6.47
|
4.07
|
747,270
|
|
|
8/20/2019
|
+0.05 / +0.80%
|
6.27
|
6.32
|
6.27
|
6.30
|
6.30
|
3.95
|
354,220
|
|
|
8/19/2019
|
-0.01 / -0.16%
|
6.27
|
6.28
|
6.24
|
6.25
|
6.26
|
3.91
|
380,310
|
|
|
8/16/2019
|
+0.02 / +0.32%
|
6.24
|
6.29
|
6.24
|
6.26
|
6.26
|
3.92
|
330,290
|
|
|
8/15/2019
|
-0.04 / -0.64%
|
6.24
|
6.25
|
6.20
|
6.24
|
6.22
|
3.91
|
588,850
|
|
|
8/14/2019
|
+0.03 / +0.48%
|
6.32
|
6.32
|
6.25
|
6.28
|
6.27
|
3.93
|
332,630
|
|
|
8/13/2019
|
-0.01 / -0.16%
|
6.26
|
6.28
|
6.24
|
6.25
|
6.25
|
3.91
|
388,340
|
|
|
8/12/2019
|
+0.03 / +0.48%
|
6.25
|
6.36
|
6.23
|
6.26
|
6.27
|
3.92
|
297,720
|
|
|
8/9/2019
|
-0.01 / -0.16%
|
6.26
|
6.32
|
6.23
|
6.23
|
6.27
|
3.90
|
460,010
|
|
|
8/8/2019
|
-0.11 / -1.73%
|
6.32
|
6.34
|
6.18
|
6.24
|
6.21
|
3.91
|
1,159,340
|
|
|
8/7/2019
|
-0.03 / -0.47%
|
6.38
|
6.43
|
6.35
|
6.35
|
6.38
|
3.98
|
456,800
|
|
|
8/6/2019
|
-0.11 / -1.69%
|
6.35
|
6.44
|
6.30
|
6.38
|
6.38
|
4.00
|
469,940
|
|
|
8/5/2019
|
+0.24 / +3.84%
|
6.25
|
6.49
|
6.16
|
6.49
|
6.38
|
4.07
|
531,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|