|
Closing price on 10/23/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
33,000 |
| Split-adjusted Price |
1.04 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.61
|
1.04
|
33,000
|
|
|
10/20/2017
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.85
|
1.12
|
18,800
|
|
|
10/19/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
1.20
|
11,900
|
|
|
10/18/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.01
|
1.24
|
3,500
|
|
|
10/17/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.13
|
1.28
|
10,900
|
|
|
10/16/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
26,323
|
|
|
10/13/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.20
|
20,000
|
|
|
10/12/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
1.24
|
1,400
|
|
|
10/11/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
1.24
|
31,000
|
|
|
10/10/2017
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.11
|
1.28
|
15,822
|
|
|
10/9/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.32
|
3,600
|
|
|
10/6/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.23
|
1.32
|
21,800
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
1.32
|
16,600
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.08
|
1.32
|
2,900
|
|
|
10/3/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
700
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
0
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
1.32
|
11,801
|
|
|
9/28/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
8,122
|
|
|
9/27/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
1.28
|
9,000
|
|
|
9/26/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
1.36
|
9,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.32
|
2,600
|
|
|
9/22/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.32
|
20,600
|
|
|
9/21/2017
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
1.40
|
36,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
1.36
|
1,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
1.36
|
8,222
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.32
|
1.36
|
1,700
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
1.36
|
32,100
|
|
|
9/14/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.36
|
3,500
|
|
|
9/13/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.34
|
1.40
|
4,600
|
|
|
9/12/2017
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
14,000
|
|
|