|
Closing price on 2/7/2018
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
15,400 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
-0.10 / -4.17%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.54
|
0.92
|
15,400
|
|
|
2/6/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
50,900
|
|
|
2/5/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
8,500
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
200
|
|
|
2/1/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
0.96
|
700
|
|
|
1/31/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
1.00
|
200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
0
|
|
|
1/29/2018
|
-0.10 / -3.70%
|
2.70
|
2.90
|
2.60
|
2.60
|
2.66
|
1.04
|
3,500
|
|
|
1/26/2018
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
1.08
|
102,600
|
|
|
1/25/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
1.16
|
15,400
|
|
|
1/24/2018
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.80
|
1.20
|
5,300
|
|
|
1/23/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.86
|
1.12
|
6,900
|
|
|
1/22/2018
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
1.12
|
11,700
|
|
|
1/19/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.20
|
43,500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,600
|
|
|
1/17/2018
|
-0.30 / -9.38%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
1.16
|
34,500
|
|
|
1/16/2018
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.70
|
3.20
|
2.83
|
1.28
|
12,600
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.03
|
1.20
|
31,800
|
|
|
1/12/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.95
|
1.20
|
62,600
|
|
|
1/11/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.84
|
1.12
|
27,810
|
|
|
1/10/2018
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
9,000
|
|
|
1/9/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.08
|
10,200
|
|
|
1/8/2018
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.34
|
1.00
|
25,500
|
|
|
1/5/2018
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
1,000
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.37
|
1.00
|
300
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
0
|
|
|
1/2/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
2,600
|
|
|
12/29/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
0.92
|
600
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
0.96
|
4,300
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.24
|
0.96
|
13,300
|
|
|