|
|
Closing price on 1/4/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
3,200 |
| Split-adjusted Price |
1.16 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
1.24
|
51,500
|
|
|
12/12/2018
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
1.20
|
35,000
|
|
|
12/11/2018
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.83
|
1.16
|
47,600
|
|
|
12/10/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.08
|
10,100
|
|
|
12/7/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
8,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.08
|
700
|
|
|
12/5/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.52
|
1.08
|
14,200
|
|
|
12/4/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
1.00
|
10,800
|
|
|
12/3/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
1.00
|
21,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
1,000
|
|
|
11/29/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
5,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
3,900
|
|
|
11/27/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
800
|
|
|
11/26/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
500
|
|
|
11/23/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
95,000
|
|
|
11/22/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
70,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|