Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JBAXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.98 | -0.12 | -0.99% | 12.02 | 12.07 | 11.98 | 531,532 |
| May 15 2024 | 12.10 | 0.17 | 1.42% | 12.00 | 12.10 | 12.00 | 364,348 |
| May 14 2024 | 11.93 | 0.08 | 0.68% | 11.87 | 11.95 | 11.86 | 411,207 |
| May 13 2024 | 11.85 | -0.07 | -0.59% | 11.94 | 11.94 | 11.73 | 482,204 |
| May 10 2024 | 11.92 | 0.32 | 2.76% | 11.76 | 11.92 | 11.738 | 186,083 |
| May 09 2024 | 11.60 | 0.09 | 0.78% | 11.75 | 11.75 | 11.5305 | 73,783 |
| May 08 2024 | 11.51 | -0.11 | -0.95% | 11.49 | 11.5687 | 11.49 | 75,742 |
| May 07 2024 | 11.62 | 0.07 | 0.61% | 11.66 | 11.72 | 11.60 | 78,063 |
| May 06 2024 | 11.55 | 0.09 | 0.79% | 11.52 | 11.57 | 11.515 | 62,195 |
| May 03 2024 | 11.46 | 0.29 | 2.60% | 11.4265 | 11.5025 | 11.42 | 83,695 |
| May 02 2024 | 11.17 | 0.34 | 3.14% | 11.19 | 11.19 | 11.0835 | 171,839 |
| May 01 2024 | 10.83 | 0.13 | 1.21% | 10.646 | 10.84 | 10.61 | 43,076 |
| Apr 30 2024 | 10.70 | -0.07 | -0.65% | 10.76 | 10.85 | 10.70 | 80,761 |
| Apr 29 2024 | 10.77 | 0.10 | 0.94% | 10.75 | 10.88 | 10.732 | 172,047 |
| Apr 26 2024 | 10.67 | 0.13 | 1.23% | 10.88 | 10.88 | 10.654 | 226,571 |
| Apr 25 2024 | 10.54 | -0.01 | -0.09% | 10.47 | 10.59 | 10.445 | 113,809 |
| Apr 24 2024 | 10.55 | -0.21 | -1.95% | 10.64 | 10.64 | 10.51 | 76,820 |
| Apr 23 2024 | 10.76 | 0.21 | 1.99% | 10.77 | 10.79 | 10.71 | 96,368 |
| Apr 22 2024 | 10.55 | -0.01 | -0.09% | 10.4705 | 10.61 | 10.47 | 206,901 |
| Apr 19 2024 | 10.56 | 0.06 | 0.57% | 10.55 | 10.6215 | 10.55 | 109,559 |
| Apr 18 2024 | 10.50 | 0.03 | 0.29% | 10.51 | 10.61 | 10.50 | 184,451 |
| Apr 17 2024 | 10.47 | 0.07 | 0.67% | 10.48 | 10.53 | 10.41 | 189,072 |
| Apr 16 2024 | 10.40 | -0.24 | -2.26% | 10.3865 | 10.48 | 10.33 | 161,363 |
| Apr 15 2024 | 10.64 | -0.58 | -5.17% | 10.74 | 10.79 | 10.59 | 132,421 |
| Apr 12 2024 | 11.22 | -0.11 | -0.93% | 11.20 | 11.27 | 11.14 | 71,033 |
| Apr 11 2024 | 11.325 | 0.02 | 0.22% | 11.31 | 11.33 | 11.21 | 202,758 |
| Apr 10 2024 | 11.30 | -0.38 | -3.25% | 11.38 | 11.39 | 11.23 | 167,342 |
| Apr 09 2024 | 11.68 | 0.05 | 0.43% | 11.76 | 11.77 | 11.599 | 82,795 |
| Apr 08 2024 | 11.63 | 0.08 | 0.69% | 11.58 | 11.66 | 11.54 | 169,576 |
| Apr 05 2024 | 11.55 | -0.08 | -0.69% | 11.43 | 11.56 | 11.43 | 188,120 |
| Apr 04 2024 | 11.63 | 0.10 | 0.87% | 11.72 | 11.77 | 11.61 | 258,448 |
| Apr 03 2024 | 11.53 | 0.05 | 0.44% | 11.44 | 11.561 | 11.44 | 124,330 |
| Apr 02 2024 | 11.48 | 0.03 | 0.26% | 11.489 | 11.528 | 11.44 | 61,674 |
| Apr 01 2024 | 11.45 | -0.10 | -0.87% | 11.84 | 11.84 | 11.44 | 215,468 |
| Mar 28 2024 | 11.55 | 0.03 | 0.26% | 11.50 | 11.56 | 11.44 | 181,989 |
| Mar 27 2024 | 11.52 | 0.03 | 0.26% | 11.55 | 11.55 | 11.46 | 202,347 |
| Mar 26 2024 | 11.49 | 0.06 | 0.52% | 11.51 | 11.59 | 11.49 | 185,854 |
| Mar 25 2024 | 11.43 | -0.07 | -0.61% | 11.47 | 11.545 | 11.43 | 166,685 |
| Mar 22 2024 | 11.50 | 0.01 | 0.09% | 11.499 | 11.54 | 11.46 | 79,905 |
| Mar 21 2024 | 11.49 | 0.30 | 2.68% | 11.40 | 11.518 | 11.385 | 53,229 |
| Mar 20 2024 | 11.19 | 0.07 | 0.63% | 10.98 | 11.20 | 10.98 | 82,767 |
| Mar 19 2024 | 11.12 | -0.04 | -0.36% | 11.09 | 11.192 | 11.09 | 215,229 |
| Mar 18 2024 | 11.16 | -0.15 | -1.33% | 11.199 | 11.199 | 11.13 | 40,670 |
| Mar 15 2024 | 11.31 | -0.16 | -1.39% | 11.42 | 11.46 | 11.23 | 56,897 |
| Mar 14 2024 | 11.47 | -0.12 | -1.04% | 11.53 | 11.564 | 11.45 | 76,639 |
| Mar 13 2024 | 11.59 | 0.00 | 0.00% | 11.59 | 11.67 | 11.57 | 42,634 |
| Mar 12 2024 | 11.59 | 0.10 | 0.87% | 11.471 | 11.59 | 11.46 | 73,372 |
| Mar 11 2024 | 11.49 | 0.10 | 0.88% | 11.38 | 11.49 | 11.36 | 232,860 |
| Mar 08 2024 | 11.39 | 0.36 | 3.26% | 11.38 | 11.48 | 11.35 | 53,270 |
| Mar 07 2024 | 11.03 | 0.19 | 1.75% | 10.99 | 11.03 | 10.95 | 48,386 |
| Mar 06 2024 | 10.84 | 0.13 | 1.17% | 10.90 | 10.91 | 10.8139 | 311,120 |
| Mar 05 2024 | 10.715 | -0.08 | -0.70% | 10.66 | 10.77 | 10.66 | 66,157 |
| Mar 04 2024 | 10.79 | -0.03 | -0.28% | 10.75 | 10.83 | 10.75 | 135,652 |
| Mar 01 2024 | 10.82 | 0.17 | 1.60% | 10.64 | 10.82 | 10.64 | 73,022 |
| Feb 29 2024 | 10.65 | 0.11 | 1.04% | 10.71 | 10.74 | 10.63 | 198,123 |
| Feb 28 2024 | 10.54 | -0.08 | -0.75% | 10.44 | 10.58 | 10.44 | 62,058 |
| Feb 27 2024 | 10.62 | 0.02 | 0.19% | 10.65 | 10.65 | 10.59 | 169,768 |
| Feb 26 2024 | 10.60 | -0.10 | -0.93% | 10.61 | 10.67 | 10.549 | 369,528 |
| Feb 23 2024 | 10.70 | -0.14 | -1.29% | 10.72 | 10.77 | 10.65 | 260,210 |
| Feb 22 2024 | 10.84 | -0.07 | -0.64% | 10.88 | 10.9265 | 10.81 | 179,781 |
| Feb 21 2024 | 10.91 | 0.02 | 0.18% | 10.791 | 10.94 | 10.79 | 776,134 |
| Feb 20 2024 | 10.89 | -0.26 | -2.33% | 10.94 | 10.95 | 10.87 | 168,581 |
