|
Closing price on 1/18/2019
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
13,200 |
| Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
13,200
|
|
|
1/17/2019
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.09
|
1.28
|
44,200
|
|
|
1/16/2019
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
5,900
|
|
|
1/15/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
10,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.93
|
1.20
|
17,500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
6,000
|
|
|
1/10/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
7,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
10,000
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
1.20
|
22,900
|
|
|
1/7/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
11,200
|
|
|
1/4/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.16
|
3,200
|
|
|
1/3/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
200
|
|
|
1/2/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
8,400
|
|
|
12/28/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
1.20
|
181,700
|
|
|
12/27/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
3,300
|
|
|
12/26/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
12,100
|
|
|
12/25/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
30,900
|
|
|
12/24/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
6,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
1,000
|
|
|
12/20/2018
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.97
|
1.16
|
27,100
|
|
|
12/19/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.85
|
1.12
|
13,400
|
|
|
12/18/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
1.12
|
54,200
|
|
|
12/17/2018
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
1.16
|
31,900
|
|
|
12/14/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.99
|
1.24
|
66,200
|
|
|
12/13/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
1.24
|
51,500
|
|
|
12/12/2018
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
1.20
|
35,000
|
|
|
12/11/2018
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.83
|
1.16
|
47,600
|
|
|
12/10/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.08
|
10,100
|
|
|
12/7/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
8,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.08
|
700
|
|
|