JBDI Holdings Ltd (JBDI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0138 | -1.9599488709 | 0.7041 | 0.731 | 0.654 | 66710 | 0.69828878 | CS |
| 4 | 0.0003 | 0.0434782608696 | 0.69 | 0.8799 | 0.57 | 453608 | 0.66419929 | CS |
| 12 | 0.0873 | 14.4776119403 | 0.603 | 0.93 | 0.5134 | 1137369 | 0.77741129 | CS |
| 26 | -4.3097 | -86.194 | 5 | 39.41 | 0.5134 | 1594444 | 2.21092798 | CS |
| 52 | -4.3097 | -86.194 | 5 | 39.41 | 0.5134 | 1594444 | 2.21092798 | CS |
| 156 | -4.3097 | -86.194 | 5 | 39.41 | 0.5134 | 1594444 | 2.21092798 | CS |
| 260 | -4.3097 | -86.194 | 5 | 39.41 | 0.5134 | 1594444 | 2.21092798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.7156 | 0.0092 | 1.30 | 0.727 | 0.727 | 0.6875 | 52126 |
| 1739921700 | 0.7064 | 0.0093 | 1.33 | 0.6856 | 0.731 | 0.6856 | 49489 |
| 1739576100 | 0.6971 | 0.013 | 1.90 | 0.715 | 0.7251 | 0.654 | 80041 |
| 1739489700 | 0.6841 | -0.0418 | -5.76 | 0.7040999 | 0.7228 | 0.6715 | 85182 |
| 1739403300 | 0.7259 | -0.007 | -0.96 | 0.7026 | 0.7445 | 0.6749 | 111344 |
| 1739316900 | 0.7329 | 0.0092 | 1.27 | 0.71 | 0.8198 | 0.705 | 290687 |
| 1739230500 | 0.7237 | 0.0866 | 13.59 | 0.6623 | 0.8 | 0.6564 | 567954 |
| 1738971300 | 0.6371 | -0.0029 | -0.45 | 0.65 | 0.6699 | 0.631501 | 149871 |
| 1738884900 | 0.64 | -0.046 | -6.71 | 0.6654 | 0.6694 | 0.6314999 | 186321 |
| 1738798500 | 0.686 | 0.036 | 5.54 | 0.6418 | 0.73 | 0.634 | 401333 |
| 1738712100 | 0.65 | 0.0645 | 11.02 | 0.58 | 0.8799 | 0.5699999 | 5206788 |
| 1738625700 | 0.5855 | -0.0126 | -2.11 | 0.6241 | 0.6241 | 0.58 | 74228 |
| 1738366500 | 0.5981 | -0.0147 | -2.40 | 0.6027 | 0.62 | 0.5905669 | 69038 |
| 1738280100 | 0.6128 | -0.0472 | -7.15 | 0.641 | 0.6539 | 0.5800999 | 178944 |
| 1738193700 | 0.66 | -0.0311 | -4.50 | 0.7 | 0.7 | 0.6501 | 97111 |
| 1738107300 | 0.6911 | 0.0063 | 0.92 | 0.6899999 | 0.7074 | 0.6803 | 47511 |
| 1738020900 | 0.6848 | -0.0352 | -4.89 | 0.72 | 0.74 | 0.6803 | 173058 |
| 1737761700 | 0.72 | 0.12 | 20.00 | 0.6899999 | 0.7549 | 0.6691 | 343910 |
| 1737675300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737588900 | 0.6 | -0.0113 | -1.85 | 0.5713 | 0.6107 | 0.5713 | 135333 |
| 1737502500 | 0.6113 | -0.0052 | -0.84 | 0.6065 | 0.63 | 0.5901999 | 112839 |
| 1737156900 | 0.6165 | -0.0155 | -2.45 | 0.6451 | 0.6451 | 0.59 | 131841 |
| 1737070500 | 0.632 | 0.018 | 2.93 | 0.5956 | 0.68 | 0.585 | 378288 |
| 1736984100 | 0.614 | 0.0284 | 4.85 | 0.55 | 0.6409 | 0.55 | 249696 |
| 1736897700 | 0.5856 | -0.0457 | -7.24 | 0.62 | 0.645 | 0.5853 | 235951 |
| 1736811300 | 0.6313 | -0.0761 | -10.76 | 0.6695 | 0.6808999 | 0.58 | 646652 |
| 1736552100 | 0.7074 | -0.1424 | -16.76 | 0.74 | 0.76 | 0.68 | 961827 |
| 1736379300 | 0.8498 | 0.1418 | 20.03 | 0.92 | 0.93 | 0.72 | 35824397 |
| 1736292900 | 0.708 | 0.0180001 | 2.61 | 0.6622 | 0.728 | 0.6622 | 6985604 |
| 1736206500 | 0.6899999 | 0.0609999 | 9.70 | 0.62 | 0.7159 | 0.62 | 523360 |
| 1735947300 | 0.629 | 0.0035001 | 0.56 | 0.64 | 0.6449 | 0.5949989 | 250339 |
| 1735860900 | 0.6254999 | -0.0245 | -3.77 | 0.66 | 0.66 | 0.623 | 203078 |
| 1735688100 | 0.65 | -0.0013 | -0.20 | 0.67 | 0.7 | 0.6141 | 399797 |
| 1735601700 | 0.6513 | 0.0036 | 0.56 | 0.61 | 0.7799 | 0.6088 | 1445354 |
| 1735342500 | 0.6477 | -0.032049 | -4.71 | 0.66 | 0.704999 | 0.58 | 314158 |
| 1735256100 | 0.679749 | 0.099349 | 17.12 | 0.5637 | 0.7 | 0.5637 | 818038 |
| 1735077840 | 0.5804 | -0.003599 | -0.62 | 0.5489 | 0.5899 | 0.5489 | 33206 |
| 1734996900 | 0.583999 | 0.003999 | 0.69 | 0.581 | 0.5998 | 0.556 | 75315 |
| 1734737700 | 0.58 | 0.0099 | 1.74 | 0.5651 | 0.630556 | 0.53 | 153892 |
| 1734651300 | 0.5701 | -0.020099 | -3.41 | 0.61 | 0.61 | 0.5601 | 82527 |
| 1734564900 | 0.590199 | 0.004499 | 0.77 | 0.5834 | 0.6199 | 0.5601 | 89921 |
| 1734478500 | 0.5857 | -0.0183 | -3.03 | 0.59 | 0.599899 | 0.5134 | 279232 |
| 1734392100 | 0.604 | -0.008 | -1.31 | 0.61 | 0.6254 | 0.581 | 116859 |
| 1734132900 | 0.612 | -0.0078 | -1.26 | 0.6 | 0.619799 | 0.5826 | 101870 |
| 1734046500 | 0.6198 | 0.0046 | 0.75 | 0.6 | 0.6299 | 0.6 | 64846 |
| 1733960100 | 0.6152 | -0.0098 | -1.57 | 0.61 | 0.6438 | 0.6 | 66209 |
| 1733873700 | 0.625 | -0.0289 | -4.42 | 0.63 | 0.670999 | 0.6 | 187693 |
| 1733787300 | 0.6539 | -0.0317 | -4.62 | 0.7 | 0.7 | 0.6356 | 89490 |
| 1733528100 | 0.6856 | 0.0487 | 7.65 | 0.6254999 | 0.71 | 0.587 | 145466 |
| 1733441700 | 0.6369 | -0.0033 | -0.52 | 0.6511 | 0.6589 | 0.6286 | 156329 |
| 1733355300 | 0.6402 | -0.0198 | -3.00 | 0.66 | 0.72 | 0.6402 | 84666 |
| 1733268900 | 0.66 | -0.0617 | -8.55 | 0.7259 | 0.7259 | 0.6286 | 216327 |
| 1733182500 | 0.7217 | 0.0699 | 10.72 | 0.64 | 0.77 | 0.64 | 417890 |
| 1732917840 | 0.6518 | 0.0398 | 6.50 | 0.603 | 0.6596999 | 0.6014 | 137339 |
| 1732750500 | 0.612 | 0.0421 | 7.39 | 0.55 | 0.6344 | 0.55 | 342037 |
| 1732664100 | 0.5699 | -0.0174 | -2.96 | 0.608 | 0.608 | 0.5511 | 210171 |
| 1732577700 | 0.5873 | -0.0367 | -5.88 | 0.6 | 0.62 | 0.5840999 | 228362 |
| 1732318500 | 0.624 | -0.031 | -4.73 | 0.6539 | 0.6539 | 0.602 | 294970 |
| 1732232100 | 0.655 | 0.025 | 3.97 | 0.61 | 0.662501 | 0.6 | 300314 |
| 1732145700 | 0.63 | -0.0362 | -5.43 | 0.65 | 0.67 | 0.614 | 145459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
