|
Closing price on 9/30/2016
|
|
| Open |
4.70 |
| High |
4.72 |
| Low |
4.70 |
| Volume |
273,480 |
| Split-adjusted Price |
2.19 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.01 / -0.21%
|
4.70
|
4.72
|
4.70
|
4.71
|
4.71
|
2.19
|
273,480
|
|
|
9/29/2016
|
0.00 / 0.00%
|
4.74
|
4.75
|
4.70
|
4.72
|
4.72
|
2.19
|
314,950
|
|
|
9/28/2016
|
0.00 / 0.00%
|
4.72
|
4.79
|
4.71
|
4.72
|
4.74
|
2.19
|
539,490
|
|
|
9/27/2016
|
-0.01 / -0.21%
|
4.73
|
4.78
|
4.72
|
4.72
|
4.73
|
2.19
|
314,080
|
|
|
9/26/2016
|
+0.03 / +0.64%
|
4.73
|
4.77
|
4.69
|
4.73
|
4.70
|
2.20
|
155,680
|
|
|
9/23/2016
|
+0.04 / +0.86%
|
4.66
|
4.73
|
4.66
|
4.70
|
4.70
|
2.18
|
240,000
|
|
|
9/22/2016
|
+0.13 / +2.87%
|
4.57
|
4.70
|
4.54
|
4.66
|
4.61
|
2.16
|
400,040
|
|
|
9/21/2016
|
+0.01 / +0.22%
|
4.51
|
4.55
|
4.51
|
4.53
|
4.53
|
2.10
|
398,310
|
|
|
9/20/2016
|
+0.01 / +0.22%
|
4.52
|
4.56
|
4.50
|
4.52
|
4.51
|
2.10
|
198,170
|
|
|
9/19/2016
|
+0.09 / +2.04%
|
4.44
|
4.70
|
4.44
|
4.51
|
4.56
|
2.09
|
538,120
|
|
|
9/16/2016
|
-0.33 / -6.95%
|
4.70
|
4.70
|
4.42
|
4.42
|
4.45
|
2.05
|
774,840
|
|
|
9/15/2016
|
-0.04 / -0.84%
|
4.80
|
4.80
|
4.75
|
4.75
|
4.77
|
2.20
|
747,610
|
|
|
9/14/2016
|
0.00 / 0.00%
|
4.80
|
4.83
|
4.79
|
4.79
|
4.80
|
2.22
|
337,100
|
|
|
9/13/2016
|
-0.02 / -0.42%
|
4.75
|
4.84
|
4.75
|
4.79
|
4.77
|
2.22
|
291,590
|
|
|
9/12/2016
|
-0.09 / -1.84%
|
4.90
|
4.92
|
4.81
|
4.81
|
4.86
|
2.23
|
382,940
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.89
|
2.27
|
731,240
|
|
|
9/8/2016
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
2.27
|
301,230
|
|
|
9/7/2016
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.87
|
2.23
|
279,230
|
|
|
9/6/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.89
|
2.32
|
318,630
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.70
|
4.80
|
4.91
|
2.23
|
589,620
|
|
|
9/1/2016
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.79
|
2.23
|
1,076,220
|
|
|
8/31/2016
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
2.32
|
338,980
|
|
|
8/30/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
2.37
|
92,070
|
|
|
8/29/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.18
|
2.37
|
252,880
|
|
|
8/26/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.16
|
2.41
|
237,010
|
|
|
8/25/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
2.41
|
173,910
|
|
|
8/24/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.16
|
2.41
|
710,650
|
|
|
8/23/2016
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
2.41
|
191,450
|
|
|
8/22/2016
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.25
|
2.46
|
293,460
|
|
|
8/19/2016
|
-0.10 / -1.89%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.36
|
2.41
|
941,160
|
|
|