|
Closing price on 3/26/2018
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
121,100 |
| Split-adjusted Price |
1.24 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.07
|
1.24
|
121,100
|
|
|
3/23/2018
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.09
|
1.20
|
75,900
|
|
|
3/22/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
1.24
|
62,000
|
|
|
3/21/2018
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.08
|
1.16
|
232,200
|
|
|
3/20/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
15,900
|
|
|
3/19/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
13,900
|
|
|
3/16/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.86
|
1.16
|
1,700
|
|
|
3/15/2018
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.82
|
1.16
|
6,200
|
|
|
3/14/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.87
|
1.12
|
72,700
|
|
|
3/13/2018
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
38,200
|
|
|
3/12/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
1.08
|
33,800
|
|
|
3/9/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
70,400
|
|
|
3/8/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
1.12
|
24,700
|
|
|
3/7/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
38,000
|
|
|
3/6/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
1.12
|
15,600
|
|
|
3/5/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.08
|
16,000
|
|
|
3/2/2018
|
-0.30 / -10.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.08
|
15,100
|
|
|
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
|
|
|