Closing price on 12/3/2019
|
|
Open |
6.60 |
High |
6.70 |
Low |
6.40 |
Volume |
56,200 |
Split-adjusted Price |
2.69 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.62
|
2.69
|
56,200
|
|
12/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.45
|
2.69
|
219,400
|
|
11/29/2019
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.79
|
2.69
|
168,600
|
|
11/28/2019
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.04
|
2.85
|
169,000
|
|
11/27/2019
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
2.93
|
119,100
|
|
11/26/2019
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.10
|
7.30
|
7.28
|
2.93
|
178,800
|
|
11/25/2019
|
+0.10 / +1.39%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.18
|
2.93
|
265,900
|
|
11/22/2019
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.08
|
2.89
|
166,300
|
|
11/21/2019
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.21
|
2.93
|
116,700
|
|
11/20/2019
|
+0.30 / +4.23%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.30
|
2.97
|
139,700
|
|
11/19/2019
|
+0.30 / +4.41%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.99
|
2.85
|
162,400
|
|
11/18/2019
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
2.73
|
89,500
|
|
11/15/2019
|
-0.50 / -6.94%
|
7.20
|
7.40
|
6.70
|
6.70
|
6.99
|
2.69
|
264,400
|
|
11/14/2019
|
-0.50 / -6.49%
|
7.30
|
7.70
|
7.20
|
7.20
|
7.31
|
2.89
|
208,700
|
|
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
|
|
|