|
|
Closing price on 4/17/2024
|
|
| Open |
4.70 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
989,100 |
| Split-adjusted Price |
4.70 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.76
|
4.70
|
989,100
|
|
|
4/16/2024
|
-0.40 / -7.84%
|
4.60
|
5.00
|
4.60
|
4.70
|
4.72
|
4.70
|
3,198,000
|
|
|
4/15/2024
|
-0.50 / -8.93%
|
5.60
|
5.70
|
5.10
|
5.10
|
5.26
|
5.10
|
5,303,100
|
|
|
4/12/2024
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.68
|
5.60
|
889,300
|
|
|
4/11/2024
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
1,232,400
|
|
|
4/10/2024
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
1,056,400
|
|
|
4/9/2024
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
1,766,600
|
|
|
4/8/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.91
|
5.80
|
1,203,600
|
|
|
4/5/2024
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
2,633,500
|
|
|
4/4/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
776,000
|
|
|
4/3/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.13
|
6.20
|
1,956,800
|
|
|
4/2/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
2,974,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,071,200
|
|
|
3/29/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.17
|
6.20
|
1,757,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,118,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
908,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
782,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.15
|
6.10
|
1,927,700
|
|
|
3/22/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.13
|
6.10
|
1,788,900
|
|
|
3/21/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,839,300
|
|
|
3/20/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
972,300
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.11
|
6.00
|
1,306,200
|
|
|
3/18/2024
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.04
|
6.00
|
3,223,100
|
|
|
3/15/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,604,200
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,993,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
1,833,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
1,189,900
|
|
|
3/11/2024
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.19
|
6.10
|
1,447,500
|
|
|
3/8/2024
|
+0.10 / +1.61%
|
6.20
|
6.70
|
6.20
|
6.30
|
6.44
|
6.30
|
5,396,300
|
|
|
3/7/2024
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.10
|
6.20
|
2,830,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|