|
Closing price on 12/4/2017
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
18,000 |
| Split-adjusted Price |
1.00 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
1.00
|
18,000
|
|
|
12/1/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
5,000
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
3,800
|
|
|
11/29/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
0.96
|
2,800
|
|
|
11/28/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.00
|
16,100
|
|
|
11/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
0
|
|
|
11/24/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
1.04
|
7,400
|
|
|
11/23/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
19,900
|
|
|
11/22/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.08
|
100
|
|
|
11/21/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
100
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
0
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
5,200
|
|
|
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
|
|
|