|
Closing price on 10/22/2026
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
644,000 |
| Split-adjusted Price |
3.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
644,000
|
|
|
10/21/2026
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
990,200
|
|
|
10/20/2026
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
83,700
|
|
|
10/19/2026
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.90
|
253,800
|
|
|
10/16/2026
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
73,200
|
|
|
10/15/2026
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
277,400
|
|
|
10/14/2026
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
282,000
|
|
|
10/13/2026
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
294,900
|
|
|
10/12/2026
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
348,600
|
|
|
10/9/2026
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.92
|
2.90
|
276,600
|
|
|
10/8/2026
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
370,800
|
|
|
10/7/2026
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
720,000
|
|
|
10/6/2026
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
429,300
|
|
|
10/5/2026
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
286,200
|
|
|
10/2/2026
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
480,600
|
|
|
10/1/2026
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
609,000
|
|
|
9/30/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
83,300
|
|
|
9/29/2026
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
338,100
|
|
|
9/28/2026
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
192,400
|
|
|
9/25/2026
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.13
|
3.10
|
495,600
|
|
|
9/24/2026
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
3.20
|
576,400
|
|
|
9/23/2026
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
376,200
|
|
|
9/22/2026
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
464,600
|
|
|
9/21/2026
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
264,900
|
|
|
9/18/2026
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
111,400
|
|
|
9/17/2026
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
294,500
|
|
|
9/16/2026
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
113,900
|
|
|
9/15/2026
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
239,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
388,200
|
|
|
9/11/2026
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
450,100
|
|
|