|
|
Closing price on 10/23/2018
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.00 |
| Volume |
23,200 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.00
|
2.30
|
2.01
|
0.92
|
23,200
|
|
|
10/22/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
0
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
0.88
|
70,900
|
|
|
10/16/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
0.88
|
27,300
|
|
|
10/15/2018
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.38
|
0.92
|
5,500
|
|
|
10/12/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
1,500
|
|
|
10/11/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
1,800
|
|
|
10/10/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.00
|
5,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.00
|
20,700
|
|
|
10/8/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.00
|
70,400
|
|
|
10/5/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.00
|
28,900
|
|
|
10/4/2018
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.00
|
22,500
|
|
|
10/3/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.08
|
0
|
|
|
10/2/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.08
|
46,600
|
|
|
10/1/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.64
|
1.04
|
83,900
|
|
|
9/28/2018
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
100
|
|
|
9/27/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
500
|
|
|
9/26/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.66
|
1.04
|
9,100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.76
|
1.04
|
1,300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.74
|
1.04
|
5,300
|
|
|
9/20/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.67
|
1.04
|
4,900
|
|
|
9/19/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.08
|
20,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
3,600
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
2,500
|
|
|
9/14/2018
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
9,300
|
|
|
9/13/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
10,100
|
|
|
9/12/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.52
|
1.00
|
9,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|