|
|
Closing price on 9/27/2019
|
|
| Open |
7.35 |
| High |
7.38 |
| Low |
7.20 |
| Volume |
801,570 |
| Split-adjusted Price |
4.52 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.07 / -0.96%
|
7.35
|
7.38
|
7.20
|
7.22
|
7.28
|
4.52
|
801,570
|
|
|
9/26/2019
|
+0.16 / +2.24%
|
7.26
|
7.38
|
7.20
|
7.29
|
7.32
|
4.57
|
803,210
|
|
|
9/25/2019
|
0.00 / 0.00%
|
7.13
|
7.14
|
7.08
|
7.13
|
7.11
|
4.47
|
1,061,720
|
|
|
9/24/2019
|
+0.02 / +0.28%
|
6.97
|
7.24
|
6.97
|
7.13
|
7.13
|
4.47
|
791,260
|
|
|
9/23/2019
|
-0.42 / -5.58%
|
7.54
|
7.64
|
7.11
|
7.11
|
7.40
|
4.45
|
1,986,330
|
|
|
9/20/2019
|
+0.30 / +4.15%
|
7.60
|
7.66
|
7.43
|
7.53
|
7.54
|
4.72
|
2,157,780
|
|
|
9/19/2019
|
+0.47 / +6.95%
|
6.89
|
7.23
|
6.88
|
7.23
|
7.14
|
4.53
|
2,016,840
|
|
|
9/18/2019
|
+0.42 / +6.62%
|
6.43
|
6.76
|
6.43
|
6.76
|
6.61
|
4.23
|
1,343,930
|
|
|
9/17/2019
|
0.00 / 0.00%
|
6.40
|
6.52
|
6.30
|
6.34
|
6.43
|
3.97
|
1,004,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|