IDI - IDI, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20197,300.007,740.007,300.007,480.007,480.00951,040
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 20197,800.007,900.007,800.007,880.007,880.00261,040
Jun 06, 20197,880.007,890.007,790.007,790.007,790.00341,130
Jun 05, 20197,860.007,950.007,800.007,800.007,800.00356,490
Jun 04, 20197,900.007,900.007,810.007,810.007,810.00394,320
Jun 03, 20197,950.008,000.007,800.007,800.007,800.00826,850
May 31, 20198,140.008,150.008,020.008,020.008,020.00661,500
May 30, 20198,140.008,190.008,140.008,140.008,140.00378,740
May 29, 20198,160.008,220.008,130.008,140.008,140.00704,770
May 28, 20198,200.008,280.008,120.008,140.008,140.00794,670
May 24, 20198,280.008,310.008,150.008,150.008,150.00451,810
May 23, 20198,100.008,390.008,080.008,330.008,330.00602,170
May 22, 20198,100.008,160.008,090.008,090.008,090.00481,370
May 21, 20198,140.008,180.008,080.008,090.008,090.00669,530
May 20, 20198,160.008,160.008,070.008,120.008,120.00727,450
May 17, 20198,270.008,270.008,150.008,160.008,160.00744,790
May 16, 20198,400.008,400.008,250.008,270.008,270.00961,830
May 15, 20198,330.008,550.008,330.008,400.008,400.00848,920
May 14, 20198,310.008,400.008,250.008,360.008,360.00393,540
May 13, 20198,120.008,590.008,100.008,410.008,410.001,416,320
May 10, 20197,950.008,170.007,920.008,130.008,130.00853,390
May 09, 20198,000.008,000.007,880.007,880.007,880.00579,860
May 08, 20198,050.008,050.007,950.007,990.007,990.00768,240
May 07, 20198,260.008,330.008,090.008,150.008,150.00765,200
May 06, 20198,390.008,390.008,140.008,260.008,260.001,200,010
May 03, 20198,550.008,580.008,450.008,450.008,450.00841,140
May 02, 20198,710.008,750.008,540.008,590.008,590.001,237,720
May 01, 20198,610.008,610.008,610.008,610.008,610.00-
Apr 30, 20198,610.008,610.008,610.008,610.008,610.00-
Apr 29, 20198,610.008,610.008,610.008,610.008,610.00-
Apr 26, 20198,640.008,690.008,550.008,610.008,610.00902,850
Apr 25, 20198,740.008,790.008,510.008,550.008,550.00627,370
Apr 24, 20198,600.008,740.008,600.008,730.008,730.00802,510
Apr 23, 20198,500.008,630.008,500.008,600.008,600.00621,730
Apr 22, 20198,790.008,790.008,480.008,480.008,480.00896,730
Apr 18, 20198,710.008,940.008,610.008,680.008,680.001,168,520
Apr 17, 20198,620.008,830.008,620.008,750.008,750.001,091,540
Apr 16, 20198,580.008,600.008,430.008,450.008,450.001,213,130
Apr 15, 20198,650.008,650.008,650.008,650.008,650.00-
Apr 12, 20198,840.008,840.008,560.008,650.008,650.00834,770
Apr 11, 20198,700.008,990.008,700.008,830.008,830.001,201,990
Apr 10, 20198,150.008,600.008,050.008,550.008,550.001,581,240
Apr 09, 20198,040.008,190.008,010.008,150.008,150.00901,000
Apr 08, 20197,970.008,080.007,970.008,000.008,000.00637,280
Apr 05, 20197,950.008,000.007,900.007,960.007,960.00539,380
Apr 04, 20198,000.008,040.007,900.007,950.007,950.00283,740
Apr 03, 20197,960.007,970.007,840.007,890.007,890.00453,820
Apr 02, 20198,140.008,190.007,930.007,950.007,950.00639,240
Apr 01, 20197,700.008,100.007,700.008,030.008,030.001,085,290
Mar 29, 20197,710.007,790.007,690.007,700.007,700.00667,100
Mar 28, 20197,680.007,820.007,600.007,670.007,670.00497,730
Mar 27, 20197,800.007,850.007,650.007,670.007,670.00623,020
Mar 26, 20198,000.008,070.007,640.007,650.007,650.001,578,750
Mar 25, 20197,900.008,190.007,850.007,850.007,850.001,174,450
Mar 22, 20198,500.008,690.008,270.008,300.008,300.001,160,660
Mar 21, 20198,650.008,710.008,420.008,420.008,420.00663,800
Mar 20, 20198,640.008,710.008,550.008,630.008,630.00652,200
Mar 19, 20198,540.008,900.008,540.008,600.008,600.00699,230
Mar 18, 20198,470.008,600.008,470.008,540.008,540.00866,510
Mar 15, 20198,650.008,700.008,410.008,410.008,410.001,211,970
Mar 14, 20198,700.008,780.008,630.008,650.008,650.00864,770
Mar 13, 20198,970.008,970.008,700.008,700.008,700.00967,100
Mar 12, 20198,900.009,030.008,800.008,850.008,850.00472,580
Mar 11, 20198,900.008,950.008,790.008,800.008,800.00723,480
Mar 08, 20199,160.009,160.009,160.009,160.009,160.00-
Mar 07, 20199,190.009,330.009,160.009,160.009,160.001,145,520
Mar 06, 20199,200.009,270.009,100.009,190.009,190.00686,700
Mar 05, 20199,230.009,370.009,130.009,140.009,140.001,276,180
Mar 04, 20198,900.009,240.008,850.009,230.009,230.001,213,150
Mar 01, 20198,730.008,910.008,730.008,850.008,850.00605,940
Feb 28, 20198,910.009,000.008,720.008,720.008,720.001,092,870
Feb 27, 20198,900.008,970.008,880.008,910.008,910.001,099,950
Feb 26, 20198,800.008,880.008,620.008,880.008,880.001,360,220
Feb 25, 20198,700.008,900.008,600.008,730.008,730.002,101,360
Feb 22, 20198,500.008,640.008,300.008,600.008,600.001,326,800
Feb 21, 20198,900.008,980.008,380.008,550.008,550.002,194,720
Feb 20, 20199,000.009,100.008,810.008,900.008,900.001,621,100
Feb 19, 20199,250.009,300.009,000.009,000.009,000.001,246,990
Feb 15, 20199,160.009,380.009,060.009,150.009,150.001,537,200
Feb 14, 20199,400.009,400.009,140.009,160.009,160.001,752,160
Feb 13, 20199,570.009,700.009,300.009,360.009,360.001,720,280
Feb 12, 20199,050.009,500.009,000.009,400.009,400.001,306,550
Feb 11, 20198,600.008,990.008,550.008,950.008,950.00723,630
Feb 08, 20198,420.008,420.008,420.008,420.008,420.00-
Feb 07, 20198,420.008,420.008,420.008,420.008,420.00-
Feb 06, 20198,420.008,420.008,420.008,420.008,420.00-
Feb 05, 20198,420.008,420.008,420.008,420.008,420.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...