|
|
Closing price on 3/1/2018
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
18,800 |
| Split-adjusted Price |
1.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.76
|
1.20
|
18,800
|
|
|
2/28/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
1.12
|
200
|
|
|
2/27/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.72
|
1.12
|
13,800
|
|
|
2/26/2018
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.62
|
1.04
|
810
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.60
|
3.00
|
2.60
|
2.80
|
2.63
|
1.12
|
5,700
|
|
|
2/22/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
10,800
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.64
|
1.04
|
12,900
|
|
|
2/13/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
1.04
|
5,800
|
|
|
2/12/2018
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
500
|
|
|
2/9/2018
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.27
|
0.88
|
300
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.40
|
0.92
|
3,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|