Daily Journal Corp (DJCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.425 | -8.54656938307 | 437.895 | 443.72 | 395.405 | 20694 | 427.77135583 | CS |
| 4 | -44.3 | -9.96020415046 | 444.77 | 446.375 | 381 | 23314 | 418.00433284 | CS |
| 12 | -165.23 | -29.2080608096 | 565.7 | 596.6 | 381 | 23330 | 504.77833653 | CS |
| 26 | -94.36 | -19.0691752723 | 494.83 | 602 | 381 | 17702 | 505.65119181 | CS |
| 52 | 80.99 | 25.3505696757 | 319.48 | 602 | 317.01 | 14677 | 461.26378572 | CS |
| 156 | 71.13 | 21.5977409364 | 329.34 | 602 | 236.01 | 6749 | 413.28088567 | CS |
| 260 | 116.69 | 41.1198815984 | 283.78 | 602 | 187.53 | 5363 | 387.82626495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 406.84 | -11.75 | -2.81 | 425 | 430 | 405.84 | 14156 |
| 1740094500 | 418.59 | -12.21 | -2.83 | 432.08 | 434.6 | 416.85 | 16362 |
| 1740008100 | 430.8 | -12.8 | -2.89 | 439.1 | 443 | 413.14 | 31170 |
| 1739921700 | 443.6 | 10.07 | 2.32 | 431.64 | 443.72 | 431.64 | 22043 |
| 1739576100 | 433.53 | 6.61 | 1.55 | 426.92 | 444.83 | 420.12 | 38064 |
| 1739489700 | 426.92 | 30.24 | 7.62 | 398.96 | 428.53 | 394.99 | 20606 |
| 1739403300 | 396.68 | 2.31 | 0.59 | 386.5 | 396.68 | 386.5 | 18470 |
| 1739316900 | 394.37 | -5.11 | -1.28 | 392.9 | 400.23 | 392.51 | 17940 |
| 1739230500 | 399.48 | -5.42 | -1.34 | 406.88 | 412.7 | 399.48 | 17381 |
| 1738971300 | 404.9 | -9.78 | -2.36 | 416.7 | 424.9 | 400.89 | 30000 |
| 1738884900 | 414.68 | 8.2 | 2.02 | 408 | 416.5 | 407 | 29191 |
| 1738798500 | 406.48 | -2.42 | -0.59 | 408.93 | 415.6 | 405.66 | 16806 |
| 1738712100 | 408.9 | 16.89 | 4.31 | 393.89 | 410.76 | 392.26 | 27508 |
| 1738625700 | 392.01 | -18.09 | -4.41 | 397.74 | 402.57 | 381 | 27833 |
| 1738366500 | 410.1 | -12.99 | -3.07 | 425.83 | 426.03 | 407.01 | 17485 |
| 1738280100 | 423.09 | -6.38 | -1.49 | 437.19 | 437.19 | 423.09 | 16542 |
| 1738193700 | 429.47 | -3.06 | -0.71 | 431.83 | 440.56 | 428.15 | 43697 |
| 1738107300 | 432.53 | 1.97 | 0.46 | 433.62 | 438.73 | 424.83 | 23864 |
| 1738020900 | 430.56 | -22.24 | -4.91 | 444.77 | 446.375 | 423.98 | 22520 |
| 1737761700 | 452.8 | -30.34 | -6.28 | 472.23 | 472.23 | 450.86 | 14846 |
| 1737675300 | 483.14 | 0 | 0.00 | 483.14 | 483.14 | 483.14 | 0 |
| 1737588900 | 483.14 | -13.18 | -2.66 | 492.16 | 498.25 | 478.07 | 16278 |
| 1737502500 | 496.32 | -1.42 | -0.29 | 503.545 | 503.545 | 491.935 | 20035 |
| 1737156900 | 497.74 | -9.96 | -1.96 | 514.67999 | 514.67999 | 497.1 | 15323 |
| 1737070500 | 507.7 | -21.2 | -4.01 | 530 | 532.2 | 507.37 | 21284 |
| 1736984100 | 528.9 | 10.6 | 2.05 | 527.88 | 536 | 524.125 | 26839 |
| 1736897700 | 518.29999 | 0.41 | 0.08 | 521.99 | 528.29999 | 512.79999 | 49176 |
| 1736811300 | 517.89 | -0.72 | -0.14 | 507.01 | 519 | 489.4901 | 40469 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
