|
Closing price on 7/26/2017
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
244,500 |
| Split-adjusted Price |
1.04 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.64
|
1.04
|
244,500
|
|
|
7/25/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.48
|
1.00
|
54,453
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
1.00
|
48,300
|
|
|
7/21/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.00
|
17,300
|
|
|
7/20/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
1.04
|
154,795
|
|
|
7/19/2017
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
1.00
|
11,310
|
|
|
7/18/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
121,100
|
|
|
7/17/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
71,100
|
|
|
7/14/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
14,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.36
|
0.96
|
48,200
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
0.96
|
89,300
|
|
|
7/11/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.35
|
0.96
|
281,300
|
|
|
7/10/2017
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
0.96
|
71,600
|
|
|
7/7/2017
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
1.00
|
187,700
|
|
|
7/6/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.24
|
0.96
|
816,500
|
|
|
7/5/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
157,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
115,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
4,700
|
|
|
6/30/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
51,400
|
|
|
6/29/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
0.88
|
3,600
|
|
|
6/28/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
27,200
|
|
|
6/27/2017
|
-0.10 / -4.35%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.30
|
0.88
|
97,800
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
10,300
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
68,600
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
9,500
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.22
|
0.92
|
49,400
|
|
|
6/19/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
15,500
|
|
|
6/16/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
77,200
|
|
|
6/15/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
12,600
|
|
|