Daily Journal Corp (DJCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.69 | -7.2751653853 | 559.3 | 596.6 | 519.25 | 66202 | 570.98624413 | CS |
| 4 | -50.42 | -8.86069275785 | 569.03 | 596.6 | 519.25 | 28273 | 565.64744758 | CS |
| 12 | 14.37 | 2.84983341266 | 504.24 | 602 | 477.41 | 16558 | 558.79659899 | CS |
| 26 | 128.81 | 33.0451513597 | 389.8 | 602 | 387.14 | 16384 | 505.92539641 | CS |
| 52 | 199.61 | 62.5736677116 | 319 | 602 | 309.22 | 12458 | 458.82065424 | CS |
| 156 | 142.1 | 37.7413614512 | 376.51 | 602 | 236.01 | 5949 | 407.16831378 | CS |
| 260 | 233.75 | 82.0578529804 | 284.86 | 602 | 187.53 | 4853 | 381.40944717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 518.61 | -38.76 | -6.95 | 548.91 | 548.91 | 518.61 | 22547 |
| 1736379300 | 557.37 | -11.71 | -2.06 | 561.51 | 574 | 553.79999 | 70987 |
| 1736292900 | 569.08 | -11.61 | -2.00 | 584.30999 | 596.6 | 562.1 | 66272 |
| 1736206500 | 580.69 | 3.08 | 0.53 | 581.54999 | 585 | 566.01 | 80539 |
| 1735947300 | 577.61 | 20.21 | 3.63 | 559.29999 | 578.14 | 559.29999 | 47009 |
| 1735860900 | 557.4 | -10.59 | -1.86 | 576.26 | 581.08 | 548.04999 | 34985 |
| 1735688100 | 567.99 | 11.94 | 2.15 | 556.04999 | 567.99 | 555.6127 | 4388 |
| 1735601700 | 556.04999 | -2.05 | -0.37 | 550.44 | 569.29999 | 538.36 | 66446 |
| 1735342500 | 558.1 | -18.09 | -3.14 | 570.54 | 570.54 | 550 | 16741 |
| 1735256100 | 576.19 | 6 | 1.05 | 566.1 | 576.19 | 566.1 | 7628 |
| 1735077840 | 570.19 | 6.89 | 1.22 | 563.29 | 570.19 | 557.5 | 2027 |
| 1734996900 | 563.29999 | 15.69 | 2.87 | 545 | 564.61 | 545 | 9303 |
| 1734737700 | 547.61 | -0.76 | -0.14 | 538.15 | 552.04 | 538.15 | 10576 |
| 1734651300 | 548.37 | 2.12 | 0.39 | 551.7 | 560.21 | 541 | 9197 |
| 1734564900 | 546.25 | -25.8 | -4.51 | 577.78 | 580 | 535.35 | 15778 |
| 1734478500 | 572.04999 | -5.89 | -1.02 | 578 | 578 | 562.96 | 19258 |
| 1734392100 | 577.94 | 12.93 | 2.29 | 566.88 | 583.14 | 561.61 | 8170 |
| 1734132900 | 565.01 | -7.89 | -1.38 | 569.03 | 577.73 | 560.0001 | 11342 |
| 1734046500 | 572.9 | -15.65 | -2.66 | 588.78 | 592.32 | 571.79999 | 6732 |
| 1733960100 | 588.54999 | 8.04 | 1.38 | 587.84 | 591.77 | 584.2 | 9716 |
| 1733873700 | 580.51 | 7.96 | 1.39 | 570.23 | 584.61 | 565.86 | 15261 |
| 1733787300 | 572.54999 | -12.08 | -2.07 | 585.54999 | 589.9 | 571.03 | 9229 |
| 1733528100 | 584.63 | 4.13 | 0.71 | 586.39 | 586.99 | 575.69 | 7282 |
| 1733441700 | 580.5 | -5.62 | -0.96 | 587 | 588.25 | 572.01 | 22413 |
| 1733355300 | 586.12 | 10.55 | 1.83 | 581.85 | 586.85 | 576.04 | 8410 |
| 1733268900 | 575.57 | -6.45 | -1.11 | 579.04999 | 582.69 | 567.89 | 20325 |
| 1733182500 | 582.02 | 17.51 | 3.10 | 566.9 | 582.02 | 565.34 | 17585 |
| 1732917840 | 564.51 | -1 | -0.18 | 572.99 | 573.2 | 563.97 | 3944 |
| 1732750500 | 565.51 | -7.09 | -1.24 | 574.69 | 581.48 | 565.51 | 7032 |
| 1732664100 | 572.6 | -14.41 | -2.45 | 581.74 | 582.41999 | 569.065 | 6231 |
| 1732577700 | 587.01 | 9.53 | 1.65 | 583.74 | 596.5 | 583.74 | 16461 |
| 1732318500 | 577.48 | -3.49 | -0.60 | 584.71 | 588.9 | 570.76 | 5219 |
| 1732232100 | 580.97 | 19.35 | 3.45 | 568.01 | 580.97 | 566 | 13858 |
| 1732145700 | 561.62 | 18.51 | 3.41 | 543.04999 | 561.62 | 536.52 | 8571 |
| 1732059300 | 543.11 | -11.39 | -2.05 | 545.02 | 548.83 | 543.11 | 4778 |
| 1731972900 | 554.5 | 5.51 | 1.00 | 550.88 | 561 | 549 | 11910 |
| 1731713700 | 548.99 | -9.3 | -1.67 | 557.6 | 557.6 | 543 | 4730 |
| 1731627300 | 558.29 | -12.11 | -2.12 | 575.78 | 575.78 | 558 | 11540 |
| 1731540900 | 570.4 | -15.44 | -2.64 | 593.99 | 593.99 | 570.36 | 8464 |
| 1731454500 | 585.84 | -4.05 | -0.69 | 589.77 | 602 | 583.08 | 16636 |
| 1731368100 | 589.89 | 19.68 | 3.45 | 579.61 | 589.89 | 570.41999 | 25631 |
| 1731108900 | 570.21 | 2.22 | 0.39 | 568.5 | 576.1 | 565 | 11939 |
| 1731022500 | 567.99 | -17.67 | -3.02 | 587.19 | 590 | 567.5 | 20653 |
| 1730936100 | 585.66 | 75.82 | 14.87 | 518 | 587.77 | 518 | 24896 |
| 1730849700 | 509.84 | 16.59 | 3.36 | 489.91 | 510 | 489.91 | 23720 |
| 1730763300 | 493.25 | -0.18 | -0.04 | 488.91 | 500.505 | 488.16 | 16984 |
| 1730500500 | 493.43 | 8.43 | 1.74 | 485.35 | 493.43 | 485.35 | 4760 |
| 1730414100 | 485 | -13.08 | -2.63 | 495 | 497.77 | 482.6 | 9036 |
| 1730327700 | 498.08 | -4.17 | -0.83 | 499.06 | 510 | 498.08 | 16382 |
| 1730241300 | 502.25 | 6.65 | 1.34 | 490.95 | 502.25 | 488.98 | 5334 |
| 1730154900 | 495.6 | 14 | 2.91 | 484.64 | 500 | 481.9 | 7372 |
| 1729895700 | 481.6 | -5.4 | -1.11 | 488 | 494.01 | 481.6 | 14315 |
| 1729809300 | 487 | 7.38 | 1.54 | 482.73 | 487.63 | 480.5 | 12209 |
| 1729722900 | 479.625 | -3.34 | -0.69 | 478.32 | 482.98 | 477.41 | 5029 |
| 1729636500 | 482.96 | -2.61 | -0.54 | 483.525 | 489.76 | 482.96 | 6228 |
| 1729550100 | 485.57 | -6.85 | -1.39 | 493.26 | 495 | 485.57 | 13938 |
| 1729290900 | 492.42 | -8.79 | -1.75 | 504.24 | 504.24 | 492.42 | 3160 |
| 1729204500 | 501.21 | 2.01 | 0.40 | 503.49 | 505.1 | 497 | 13721 |
| 1729118100 | 499.2 | 17.2 | 3.57 | 487.48 | 501.3 | 485.22 | 14672 |
| 1729031700 | 482 | 8.15 | 1.72 | 476.42 | 483.8 | 469.73 | 14981 |
| 1728945300 | 473.85 | 5.62 | 1.20 | 472.18 | 473.97 | 470.34 | 6087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
