|
Closing price on 11/16/2017
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
12,000 |
| Split-adjusted Price |
1.00 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.45
|
1.00
|
12,000
|
|
|
11/15/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.33
|
0.92
|
700
|
|
|
11/14/2017
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
10,000
|
|
|
11/13/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
1.04
|
7,000
|
|
|
11/10/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
1.08
|
8,200
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
500
|
|
|
11/7/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
1,600
|
|
|
11/6/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.08
|
6,600
|
|
|
11/3/2017
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.67
|
1.00
|
18,200
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
1.04
|
1,600
|
|
|
11/1/2017
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
1.04
|
200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
15,600
|
|
|
10/30/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
1.00
|
6,700
|
|
|
10/27/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
30,500
|
|
|
10/26/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
1.00
|
1,100
|
|
|
10/25/2017
|
-0.10 / -3.85%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.57
|
1.00
|
24,500
|
|
|
10/24/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.42
|
1.04
|
101,000
|
|
|
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
|
|
|