|
Closing price on 9/5/2017
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
70,135 |
| Split-adjusted Price |
1.36 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
1.36
|
70,135
|
|
|
9/1/2017
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
95,200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.45
|
1.36
|
151,000
|
|
|
8/30/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.36
|
245,300
|
|
|
8/29/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
1.32
|
182,800
|
|
|
8/28/2017
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.16
|
1.32
|
65,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
1.28
|
127,600
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.09
|
1.28
|
46,300
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.06
|
1.28
|
39,500
|
|
|
8/22/2017
|
-0.10 / -3.03%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.11
|
1.28
|
34,700
|
|
|
8/21/2017
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.13
|
1.32
|
16,600
|
|
|
8/18/2017
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.01
|
1.24
|
69,201
|
|
|
8/17/2017
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.96
|
1.16
|
103,500
|
|
|
8/16/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.20
|
2.98
|
1.28
|
74,000
|
|
|
8/15/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.12
|
1.28
|
24,000
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.19
|
1.32
|
164,800
|
|
|
8/11/2017
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.32
|
218,500
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.47
|
1.45
|
23,400
|
|
|
8/9/2017
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.40
|
3.60
|
3.48
|
1.45
|
397,200
|
|
|
8/8/2017
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.81
|
1.49
|
372,810
|
|
|
8/7/2017
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.30
|
3.60
|
3.50
|
1.45
|
430,045
|
|
|
8/4/2017
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.36
|
276,500
|
|
|
8/3/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.32
|
1.32
|
315,000
|
|
|
8/2/2017
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.47
|
1.40
|
688,300
|
|
|
8/1/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.32
|
416,545
|
|
|
7/31/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
73,220
|
|
|
7/28/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
1.12
|
435,700
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.61
|
1.04
|
239,227
|
|
|
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
|
|
|