|
Closing price on 8/29/2019
|
|
| Open |
6.80 |
| High |
7.40 |
| Low |
6.30 |
| Volume |
571,900 |
| Split-adjusted Price |
2.93 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.30
|
7.30
|
7.22
|
2.93
|
571,900
|
|
|
8/28/2019
|
+0.50 / +7.94%
|
6.80
|
6.90
|
6.40
|
6.80
|
6.87
|
2.73
|
1,413,800
|
|
|
8/27/2019
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.27
|
2.53
|
557,800
|
|
|
8/26/2019
|
+0.50 / +9.43%
|
5.30
|
5.80
|
4.80
|
5.80
|
5.61
|
2.33
|
718,600
|
|
|
8/23/2019
|
+0.10 / +1.92%
|
5.60
|
5.70
|
5.20
|
5.30
|
5.51
|
2.13
|
324,400
|
|
|
8/22/2019
|
+0.40 / +8.33%
|
5.10
|
5.20
|
4.80
|
5.20
|
5.16
|
2.09
|
570,700
|
|
|
8/21/2019
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
1.93
|
608,700
|
|
|
8/20/2019
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.38
|
1.77
|
657,200
|
|
|
8/19/2019
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
1.61
|
424,600
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
14,300
|
|
|
8/15/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
1.49
|
342,400
|
|
|
8/14/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
1.49
|
60,900
|
|
|
8/13/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.53
|
81,400
|
|
|
8/12/2019
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.63
|
1.45
|
78,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
82,400
|
|
|
8/8/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
1.53
|
115,500
|
|
|
8/7/2019
|
-0.10 / -2.56%
|
4.00
|
4.20
|
3.70
|
3.80
|
4.02
|
1.53
|
376,200
|
|
|
8/6/2019
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.79
|
1.57
|
249,900
|
|
|
8/5/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
1,500
|
|
|
8/2/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
14,900
|
|
|
8/1/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
9,700
|
|
|
7/31/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
1.36
|
33,200
|
|
|
7/30/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
54,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
44,100
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
1.40
|
1,375,400
|
|
|
7/25/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
1.40
|
3,400
|
|
|
7/24/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
1.40
|
17,300
|
|
|
7/23/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
1.40
|
15,000
|
|
|
7/22/2019
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
1.45
|
16,400
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
12,500
|
|
|