|
Closing price on 2/2/2024
|
|
Open |
6.00 |
High |
6.10 |
Low |
5.90 |
Volume |
939,900 |
Split-adjusted Price |
6.00 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
939,900
|
|
2/1/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.06
|
6.00
|
863,000
|
|
1/31/2024
|
+0.10 / +1.67%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
2,905,500
|
|
1/30/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
698,500
|
|
1/29/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
1,289,400
|
|
1/26/2024
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
3,054,300
|
|
1/25/2024
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
717,700
|
|
1/24/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.77
|
5.80
|
994,300
|
|
1/23/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
692,400
|
|
1/22/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.77
|
5.80
|
827,100
|
|
1/19/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
800,900
|
|
1/18/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
486,600
|
|
1/17/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.81
|
5.80
|
638,700
|
|
1/16/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
536,700
|
|
1/15/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.80
|
721,900
|
|
1/12/2024
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.88
|
5.80
|
2,249,800
|
|
1/11/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,330,900
|
|
1/10/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
1,905,500
|
|
1/9/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
6.10
|
908,200
|
|
1/8/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
1,524,000
|
|
1/5/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
919,400
|
|
1/4/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
1,773,600
|
|
1/3/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
1,023,300
|
|
1/2/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
1,108,500
|
|
12/29/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
1,829,300
|
|
12/28/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
1,143,000
|
|
12/27/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,706,900
|
|
12/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
6.30
|
500,000
|
|
12/25/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,031,500
|
|
12/22/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
876,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
4,398,300
|
6.60
|
-2.94%
|
|
|
AGG
|
2,096,400
|
24.30
|
1.04%
|
|
|
API
|
502,400
|
4.30
|
-4.44%
|
|
|
ASM
|
2,157,000
|
11.65
|
-0.85%
|
|
|
BCR
|
1,829,700
|
5.90
|
-1.67%
|
|
|
BII
|
326,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
0
|
14.40
|
0.00%
|
|
|
CCI
|
400
|
21.80
|
6.34%
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|