|
Closing price on 1/28/2019
|
|
Open |
3.20 |
High |
3.40 |
Low |
3.20 |
Volume |
20,100 |
Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2019
|
-0.30 / -8.57%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.21
|
1.28
|
20,100
|
|
1/25/2019
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.40
|
12,500
|
|
1/24/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
1.49
|
8,200
|
|
1/23/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.58
|
1.49
|
80,800
|
|
1/22/2019
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.38
|
1.36
|
95,600
|
|
1/21/2019
|
-0.10 / -3.13%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.24
|
20,200
|
|
1/18/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
13,200
|
|
1/17/2019
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.09
|
1.28
|
44,200
|
|
1/16/2019
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
5,900
|
|
1/15/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
10,000
|
|
1/14/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.93
|
1.20
|
17,500
|
|
1/11/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
6,000
|
|
1/10/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
7,000
|
|
1/9/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
10,000
|
|
1/8/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
1.20
|
22,900
|
|
1/7/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
11,200
|
|
1/4/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.16
|
3,200
|
|
1/3/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
200
|
|
1/2/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
8,400
|
|
12/28/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
1.20
|
181,700
|
|
12/27/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
3,300
|
|
12/26/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
12,100
|
|
12/25/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
30,900
|
|
12/24/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
6,100
|
|
12/21/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
1,000
|
|
12/20/2018
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.97
|
1.16
|
27,100
|
|
12/19/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.85
|
1.12
|
13,400
|
|
12/18/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
1.12
|
54,200
|
|
12/17/2018
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
1.16
|
31,900
|
|
12/14/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.99
|
1.24
|
66,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|