|
Closing price on 8/7/2019
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.70 |
| Volume |
376,200 |
| Split-adjusted Price |
1.53 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.54
|
1.40
|
85,900
|
|
|
7/17/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
1.40
|
16,900
|
|
|
7/16/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.35
|
1.40
|
11,300
|
|
|
7/15/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
21,400
|
|
|
7/11/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
31,800
|
|
|
7/10/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
54,100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
34,100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
20,000
|
|
|
7/5/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
24,300
|
|
|
7/4/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
10,100
|
|
|
7/3/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
35,500
|
|
|
7/2/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
10,400
|
|
|
7/1/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
1.45
|
63,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
40,000
|
|
|
6/27/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
14,000
|
|
|