|
Closing price on 1/20/2020
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
619,900 |
| Split-adjusted Price |
3.37 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.40 / +5.00%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.46
|
3.37
|
619,900
|
|
|
1/17/2020
|
+0.50 / +6.67%
|
7.40
|
8.10
|
7.40
|
8.00
|
7.75
|
3.21
|
280,500
|
|
|
1/16/2020
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.35
|
3.01
|
65,300
|
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.90
|
6.80
|
7.40
|
7.59
|
2.97
|
373,100
|
|
|
1/14/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
6.90
|
7.20
|
7.09
|
2.89
|
119,900
|
|
|
1/13/2020
|
-0.20 / -2.67%
|
8.00
|
8.10
|
6.90
|
7.30
|
7.79
|
2.93
|
326,700
|
|
|
1/10/2020
|
+0.60 / +8.70%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.49
|
3.01
|
261,500
|
|
|
1/9/2020
|
+0.60 / +9.52%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.80
|
2.77
|
249,000
|
|
|
1/8/2020
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
2.53
|
97,800
|
|
|
1/7/2020
|
+0.30 / +4.92%
|
5.90
|
6.40
|
5.80
|
6.40
|
6.25
|
2.57
|
188,600
|
|
|
1/6/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.01
|
2.45
|
101,300
|
|
|
1/3/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.92
|
2.45
|
39,700
|
|
|
1/2/2020
|
-0.10 / -1.61%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.04
|
2.45
|
77,200
|
|
|
12/31/2019
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.26
|
2.49
|
81,500
|
|
|
12/30/2019
|
+0.30 / +5.08%
|
5.80
|
6.30
|
5.80
|
6.20
|
6.02
|
2.49
|
131,600
|
|
|
12/27/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.91
|
2.37
|
46,000
|
|
|
12/26/2019
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.77
|
2.37
|
86,000
|
|
|
12/25/2019
|
-0.50 / -8.47%
|
5.90
|
6.10
|
5.40
|
5.40
|
5.53
|
2.17
|
298,100
|
|
|
12/24/2019
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.96
|
2.37
|
288,200
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
2.61
|
97,500
|
|
|
12/20/2019
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
2.61
|
55,300
|
|
|
12/19/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.64
|
2.69
|
54,300
|
|
|
12/18/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
2.73
|
27,800
|
|
|
12/17/2019
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
2.69
|
32,700
|
|
|
12/16/2019
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
2.65
|
97,500
|
|
|
12/13/2019
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.71
|
2.73
|
404,200
|
|
|
12/12/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
2.89
|
65,000
|
|
|
12/11/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.19
|
2.89
|
128,200
|
|
|
12/10/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.89
|
181,200
|
|
|
12/9/2019
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.03
|
2.89
|
127,600
|
|
|