|
Closing price on 11/13/2019
|
|
| Open |
7.40 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
320,100 |
| Split-adjusted Price |
3.09 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2019
|
+0.20 / +2.67%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.50
|
3.09
|
320,100
|
|
|
11/12/2019
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.36
|
3.01
|
328,300
|
|
|
11/11/2019
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.08
|
2.77
|
151,400
|
|
|
11/8/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
2.85
|
135,700
|
|
|
11/7/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.10
|
2.81
|
223,600
|
|
|
11/6/2019
|
+0.30 / +4.35%
|
6.70
|
7.30
|
6.70
|
7.20
|
7.16
|
2.89
|
221,000
|
|
|
11/5/2019
|
+0.40 / +6.15%
|
6.40
|
7.00
|
6.30
|
6.90
|
6.64
|
2.77
|
174,900
|
|
|
11/4/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.50
|
6.42
|
2.61
|
211,600
|
|
|
11/1/2019
|
-0.50 / -7.14%
|
6.80
|
7.30
|
6.30
|
6.50
|
6.70
|
2.61
|
501,500
|
|
|
10/31/2019
|
0.00 / 0.00%
|
7.00
|
7.60
|
6.50
|
7.00
|
6.92
|
2.81
|
390,300
|
|
|
10/30/2019
|
-0.70 / -9.09%
|
7.70
|
7.80
|
7.00
|
7.00
|
7.21
|
2.81
|
617,200
|
|
|
10/29/2019
|
-0.40 / -4.94%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.81
|
3.09
|
170,400
|
|
|
10/28/2019
|
+0.30 / +3.85%
|
7.80
|
8.50
|
7.40
|
8.10
|
7.74
|
3.25
|
325,200
|
|
|
10/25/2019
|
-0.10 / -1.27%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.69
|
3.13
|
177,100
|
|
|
10/24/2019
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.83
|
3.17
|
120,600
|
|
|
10/23/2019
|
+0.10 / +1.27%
|
8.50
|
8.50
|
7.70
|
8.00
|
7.97
|
3.21
|
234,300
|
|
|
10/22/2019
|
+0.70 / +9.72%
|
7.10
|
7.90
|
6.90
|
7.90
|
7.72
|
3.17
|
990,600
|
|
|
10/21/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.20
|
6.99
|
2.89
|
127,600
|
|
|
10/18/2019
|
+0.10 / +1.41%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.09
|
2.89
|
245,400
|
|
|
10/17/2019
|
+0.40 / +5.97%
|
6.50
|
7.30
|
6.50
|
7.10
|
7.13
|
2.85
|
296,600
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.30
|
6.70
|
6.60
|
2.69
|
220,300
|
|
|
10/15/2019
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.81
|
2.69
|
721,900
|
|
|
10/14/2019
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.26
|
2.97
|
485,600
|
|
|
10/11/2019
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.30
|
2.89
|
485,300
|
|
|
10/10/2019
|
+0.60 / +9.52%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.68
|
2.77
|
536,600
|
|
|
10/9/2019
|
-0.20 / -3.08%
|
6.40
|
6.70
|
6.10
|
6.30
|
6.35
|
2.53
|
235,600
|
|
|
10/8/2019
|
+0.40 / +6.56%
|
5.80
|
6.70
|
5.80
|
6.50
|
6.50
|
2.61
|
1,156,800
|
|
|
10/7/2019
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.02
|
2.45
|
445,600
|
|
|
10/4/2019
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.43
|
2.25
|
317,900
|
|
|
10/3/2019
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.74
|
2.25
|
365,300
|
|
|