|
|
Closing price on 12/30/2022
|
|
| Open |
7.60 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
848,100 |
| Split-adjusted Price |
7.70 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
-0.20 / -2.53%
|
7.60
|
8.10
|
7.60
|
7.70
|
7.82
|
7.70
|
848,100
|
|
|
12/29/2022
|
-0.40 / -4.82%
|
8.10
|
8.40
|
7.90
|
7.90
|
8.08
|
7.90
|
1,152,200
|
|
|
12/28/2022
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.31
|
8.30
|
1,839,000
|
|
|
12/27/2022
|
+0.70 / +9.46%
|
7.10
|
8.10
|
6.70
|
8.10
|
7.62
|
8.10
|
1,829,600
|
|
|
12/26/2022
|
-0.80 / -9.76%
|
8.30
|
8.30
|
7.40
|
7.40
|
7.57
|
7.40
|
2,980,600
|
|
|
12/23/2022
|
-0.10 / -1.20%
|
8.70
|
8.70
|
8.00
|
8.20
|
8.19
|
8.20
|
998,400
|
|
|
12/22/2022
|
+0.20 / +2.47%
|
8.10
|
8.50
|
7.90
|
8.30
|
8.24
|
8.30
|
1,792,600
|
|
|
12/21/2022
|
-0.30 / -3.57%
|
8.40
|
8.80
|
7.60
|
8.10
|
8.00
|
8.10
|
3,251,900
|
|
|
12/20/2022
|
-0.90 / -9.68%
|
9.20
|
9.40
|
8.40
|
8.40
|
8.75
|
8.40
|
4,325,300
|
|
|
12/19/2022
|
-0.30 / -3.13%
|
9.70
|
10.10
|
9.20
|
9.30
|
9.80
|
9.30
|
3,096,100
|
|
|
12/16/2022
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.00
|
9.60
|
9.46
|
9.60
|
2,363,000
|
|
|
12/15/2022
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.00
|
9.40
|
9.31
|
9.40
|
2,654,600
|
|
|
12/14/2022
|
-0.10 / -1.04%
|
10.10
|
10.30
|
9.50
|
9.50
|
9.88
|
9.50
|
2,047,000
|
|
|
12/13/2022
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.20
|
9.60
|
8.64
|
9.60
|
4,581,600
|
|
|
12/12/2022
|
-1.00 / -10.00%
|
10.00
|
10.40
|
9.00
|
9.00
|
9.51
|
9.00
|
4,943,100
|
|
|
12/9/2022
|
-0.30 / -2.91%
|
10.90
|
11.00
|
9.80
|
10.00
|
10.13
|
10.00
|
3,078,600
|
|
|
12/8/2022
|
+0.90 / +9.57%
|
9.30
|
10.30
|
8.60
|
10.30
|
10.18
|
10.30
|
4,830,200
|
|
|
12/7/2022
|
-1.00 / -9.62%
|
9.60
|
10.20
|
9.40
|
9.40
|
9.47
|
9.40
|
4,374,900
|
|
|
12/6/2022
|
-1.10 / -9.57%
|
10.40
|
12.00
|
10.40
|
10.40
|
10.69
|
10.40
|
6,962,000
|
|
|
12/5/2022
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.29
|
11.50
|
2,582,700
|
|
|
12/2/2022
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.00
|
10.50
|
9.60
|
10.50
|
4,930,500
|
|
|
12/1/2022
|
+0.30 / +3.19%
|
8.50
|
10.30
|
8.50
|
9.70
|
10.17
|
9.70
|
6,242,900
|
|
|
11/30/2022
|
+0.80 / +9.30%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.15
|
9.40
|
3,154,200
|
|
|
11/29/2022
|
+0.70 / +8.86%
|
8.60
|
8.60
|
7.80
|
8.60
|
8.46
|
8.60
|
8,267,900
|
|
|
11/28/2022
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
478,300
|
|
|
11/25/2022
|
+0.60 / +9.09%
|
6.00
|
7.20
|
6.00
|
7.20
|
7.18
|
7.20
|
874,900
|
|
|
11/24/2022
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.60
|
6.60
|
6.28
|
6.60
|
3,157,300
|
|
|
11/23/2022
|
-0.50 / -7.69%
|
6.50
|
6.70
|
6.00
|
6.00
|
6.26
|
6.00
|
2,720,000
|
|
|
11/22/2022
|
+0.30 / +4.84%
|
6.50
|
6.80
|
6.30
|
6.50
|
6.69
|
6.50
|
4,684,800
|
|
|
11/21/2022
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.13
|
6.20
|
1,847,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|