JD com Inc (JD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 25.8 | -1.03 | -3.84 | 25.5 | 26.03 | 25.24 | 26873205 |
| 1724452500 | 26.83 | 0.19 | 0.71 | 27 | 27.04 | 26.64 | 17466394 |
| 1724366100 | 26.64 | -0.38 | -1.41 | 27.18 | 27.19 | 26.17 | 28976300 |
| 1724279700 | 27.02 | -1.17 | -4.15 | 26.04 | 27.04 | 25.85 | 85958696 |
| 1724193300 | 28.19 | -1.35 | -4.57 | 28.65 | 28.76 | 27.79 | 25120854 |
| 1724106900 | 29.54 | 0.25 | 0.85 | 29.08 | 29.71 | 29.03 | 12546017 |
| 1723847700 | 29.29 | 2.29 | 8.48 | 27.96 | 29.3 | 27.93 | 24909504 |
| 1723761300 | 27 | 1.1 | 4.25 | 27.07 | 27.78 | 26.63 | 20725114 |
| 1723674900 | 25.9 | -0.23 | -0.88 | 26.17 | 26.2265 | 25.55 | 10576839 |
| 1723588500 | 26.13 | 0.06 | 0.23 | 26.05 | 26.2 | 25.905 | 6863296 |
| 1723502100 | 26.07 | 0.19 | 0.73 | 25.83 | 26.32 | 25.83 | 5544205 |
| 1723242900 | 25.88 | -0.1 | -0.38 | 25.71 | 25.9 | 25.485 | 4323957 |
| 1723156500 | 25.98 | 0.65 | 2.57 | 25.48 | 26.08 | 25.465 | 5059707 |
| 1723070100 | 25.33 | -0.12 | -0.47 | 25.65 | 25.8 | 25.14 | 6098015 |
| 1722983700 | 25.45 | 0.5 | 2.00 | 24.95 | 25.65 | 24.925 | 8085367 |
| 1722897300 | 24.95 | -0.21 | -0.83 | 24.2 | 24.979 | 24.13 | 12288622 |
| 1722638100 | 25.16 | -0.08 | -0.32 | 25 | 25.28 | 24.77 | 7915369 |
| 1722551700 | 25.24 | -1.15 | -4.36 | 25.77 | 25.9 | 25.13 | 10114515 |
| 1722465300 | 26.39 | 0.03 | 0.11 | 26.89 | 26.94 | 26.24 | 5121451 |
| 1722378900 | 26.36 | -0.25 | -0.94 | 26.48 | 26.48 | 26.065 | 5111511 |
| 1722292500 | 26.61 | 0.05 | 0.19 | 26.54 | 26.69 | 26.235 | 4820938 |
| 1722033300 | 26.56 | 0.23 | 0.87 | 26.35 | 26.67 | 26.0801 | 3606567 |
| 1721946900 | 26.33 | 0.57 | 2.21 | 26.53 | 27.39 | 26.31 | 14038583 |
| 1721860500 | 25.76 | -0.43 | -1.64 | 25.88 | 26.22 | 25.63 | 5896482 |
| 1721774100 | 26.19 | -0.66 | -2.46 | 26.25 | 26.32 | 25.94 | 7291970 |
| 1721687700 | 26.85 | 0.59 | 2.25 | 26.89 | 27.14 | 26.735 | 6148699 |
| 1721428500 | 26.26 | -0.02 | -0.08 | 26.26 | 26.535 | 26.07 | 4789287 |
| 1721342100 | 26.28 | -0.7 | -2.59 | 27.04 | 27.17 | 26.17 | 9452078 |
| 1721255700 | 26.98 | -0.22 | -0.81 | 27.17 | 27.3 | 26.75 | 7388797 |
| 1721169300 | 27.2 | 0.55 | 2.06 | 26.65 | 27.325 | 26.4803 | 7572874 |
| 1721082900 | 26.65 | -1.5 | -5.33 | 27.24 | 27.24 | 26.6 | 11908175 |
| 1720823700 | 28.15 | -0.48 | -1.68 | 28.94 | 29.07 | 27.895 | 11905705 |
| 1720737300 | 28.63 | 1.87 | 6.99 | 27.5 | 28.81 | 27.5 | 22709792 |
| 1720650900 | 26.76 | -0.06 | -0.22 | 26.79 | 27.03 | 26.53 | 6895288 |
| 1720564500 | 26.82 | 0.35 | 1.32 | 26.29 | 27.1 | 26.16 | 9130214 |
| 1720478100 | 26.47 | -0.29 | -1.08 | 26.5 | 26.52 | 26.24 | 6174441 |
| 1720218900 | 26.76 | -0.11 | -0.41 | 26.12 | 26.86 | 26.12 | 9370134 |
| 1720040640 | 26.87 | 0.78 | 2.99 | 26.42 | 26.8999 | 26.36 | 6717179 |
| 1719959700 | 26.09 | 0.3 | 1.16 | 25.92 | 26.1499 | 25.595 | 9159646 |
| 1719873300 | 25.79 | -0.47 | -1.79 | 25.93 | 26.22 | 25.67 | 6994197 |
| 1719614100 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1719527700 | 26.26 | -1.25 | -4.54 | 27.2 | 27.22 | 26.21 | 13974384 |
| 1719441300 | 27.51 | -0.06 | -0.22 | 27.53 | 27.67 | 27.2 | 4821623 |
| 1719354900 | 27.57 | -0.79 | -2.79 | 27.91 | 28.15 | 27.28 | 8623538 |
| 1719268500 | 28.36 | 0.26 | 0.93 | 28.36 | 28.94 | 28.31 | 8275931 |
| 1719009300 | 28.1 | -0.58 | -2.02 | 28.14 | 28.35 | 27.93 | 10695287 |
| 1718922900 | 28.68 | -0.37 | -1.27 | 28.69 | 28.995 | 28.43 | 11549586 |
| 1718750100 | 29.05 | -0.19 | -0.65 | 28.99 | 29.36 | 28.77 | 5666495 |
| 1718663700 | 29.24 | 0.47 | 1.63 | 28.98 | 29.38 | 28.685 | 11913438 |
| 1718404500 | 28.77 | -0.63 | -2.14 | 28.91 | 28.98 | 28.64 | 11930063 |
| 1718318100 | 29.4 | -0.16 | -0.54 | 29.79 | 29.99 | 29.4 | 9585015 |
| 1718231700 | 29.56 | 0.15 | 0.51 | 29.68 | 29.85 | 29.14 | 12292934 |
| 1718145300 | 29.41 | -0.18 | -0.61 | 29.63 | 29.86 | 29.135 | 6905817 |
| 1718058900 | 29.59 | 0.26 | 0.89 | 29.38 | 29.6799 | 28.949 | 6705474 |
| 1717799700 | 29.33 | -0.44 | -1.48 | 29.385 | 29.945 | 29.24 | 9659659 |
| 1717713300 | 29.77 | -0.82 | -2.68 | 30.08 | 30.16 | 29.73 | 11703188 |
| 1717626900 | 30.59 | 0.52 | 1.73 | 30.55 | 30.92 | 30.43 | 8600559 |
| 1717540500 | 30.07 | 0.17 | 0.57 | 30.02 | 30.25 | 29.76 | 8907421 |
| 1717454100 | 29.9 | 0.28 | 0.95 | 30.28 | 30.5799 | 29.5699 | 9937014 |
| 1717194900 | 29.62 | -0.59 | -1.95 | 29.38 | 29.78 | 29.21 | 9850395 |
| 1717108500 | 30.21 | 0.89 | 3.04 | 29.48 | 30.345 | 29.39 | 10521068 |
| 1717022100 | 29.32 | -0.57 | -1.91 | 29.4 | 29.5705 | 29.055 | 18971801 |
| 1716935700 | 29.89 | -0.38 | -1.26 | 30.29 | 30.47 | 29.32 | 18756233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
