|
Closing price on 9/21/2023
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.30 |
Volume |
1,522,200 |
Split-adjusted Price |
7.30 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2023
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.39
|
7.30
|
1,522,200
|
|
9/20/2023
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.38
|
7.50
|
1,227,100
|
|
9/19/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.21
|
7.30
|
1,656,300
|
|
9/18/2023
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.27
|
7.20
|
1,507,100
|
|
9/15/2023
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
993,900
|
|
9/14/2023
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.32
|
7.20
|
3,517,700
|
|
9/13/2023
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.63
|
7.60
|
2,633,200
|
|
9/12/2023
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.67
|
7.80
|
2,092,400
|
|
9/11/2023
|
-0.50 / -6.17%
|
8.10
|
8.30
|
7.60
|
7.60
|
7.83
|
7.60
|
5,809,500
|
|
9/8/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.13
|
8.10
|
2,585,700
|
|
9/7/2023
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.70
|
8.20
|
8.03
|
8.20
|
7,356,900
|
|
9/6/2023
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.84
|
7.90
|
2,921,500
|
|
9/5/2023
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.85
|
8.00
|
5,544,800
|
|
8/31/2023
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
2,689,400
|
|
8/30/2023
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.27
|
7.30
|
2,569,800
|
|
8/29/2023
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
1,753,100
|
|
8/28/2023
|
-0.20 / -2.67%
|
7.50
|
7.60
|
6.90
|
7.30
|
7.15
|
7.30
|
5,918,000
|
|
8/25/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
1,993,000
|
|
8/24/2023
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.47
|
7.60
|
3,119,300
|
|
8/23/2023
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.47
|
7.40
|
1,998,100
|
|
8/22/2023
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.00
|
7.50
|
7.27
|
7.50
|
3,396,800
|
|
8/21/2023
|
+0.10 / +1.39%
|
7.00
|
7.50
|
6.70
|
7.30
|
7.16
|
7.30
|
5,849,100
|
|
8/18/2023
|
-0.80 / -10.00%
|
8.10
|
8.20
|
7.20
|
7.20
|
7.59
|
7.20
|
7,892,100
|
|
8/17/2023
|
+0.10 / +1.27%
|
8.00
|
8.50
|
7.90
|
8.00
|
8.19
|
8.00
|
5,179,500
|
|
8/16/2023
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.80
|
7.90
|
7.97
|
7.90
|
2,585,800
|
|
8/15/2023
|
+0.60 / +7.89%
|
7.60
|
8.30
|
7.60
|
8.20
|
8.04
|
8.20
|
7,504,100
|
|
8/14/2023
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.52
|
7.60
|
2,837,600
|
|
8/11/2023
|
-0.10 / -1.35%
|
7.40
|
7.60
|
6.80
|
7.30
|
7.21
|
7.30
|
4,976,500
|
|
8/10/2023
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.50
|
7.40
|
3,585,500
|
|
8/9/2023
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.49
|
7.50
|
3,518,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
757,200
|
6.00
|
5.26%
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|