|
Closing price on 5/20/2019
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
85,900 |
| Split-adjusted Price |
1.45 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
1.45
|
85,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
136,100
|
|
|
5/16/2019
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.75
|
1.49
|
375,800
|
|
|
5/15/2019
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
15,700
|
|
|
5/14/2019
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.69
|
1.45
|
154,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
1.49
|
195,300
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.49
|
12,400
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.49
|
18,800
|
|
|
5/8/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.77
|
1.49
|
89,400
|
|
|
5/7/2019
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.75
|
1.53
|
109,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
1.40
|
44,100
|
|
|
5/3/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
1.40
|
32,200
|
|
|
5/2/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
4,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
6,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
65,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
15,400
|
|
|
4/23/2019
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
1.36
|
24,100
|
|
|
4/22/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.32
|
13,100
|
|
|
4/19/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
1.36
|
12,500
|
|
|
4/18/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
1,000
|
|
|
4/17/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
1.32
|
16,400
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
0
|
|
|
4/12/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
1.36
|
26,600
|
|
|
4/11/2019
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
1.32
|
19,000
|
|
|
4/10/2019
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.33
|
1.36
|
42,400
|
|
|
4/9/2019
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.19
|
1.28
|
92,900
|
|
|
4/8/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
1.32
|
30,100
|
|
|
4/5/2019
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.38
|
1.36
|
34,500
|
|
|
4/4/2019
|
+0.10 / +2.86%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.63
|
1.45
|
172,000
|
|
|
4/3/2019
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.44
|
1.40
|
256,500
|
|
|