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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 40.72 | -1.58 | -3.74 | 41.92 | 42.02 | 40.455 | 11060420 |
| 1738280100 | 42.3 | 2.04 | 5.07 | 40.15 | 42.435 | 40.12 | 11666337 |
| 1738193700 | 40.26 | -0.81 | -1.97 | 41.11 | 41.47 | 40.15 | 10856493 |
| 1738107300 | 41.07 | 0.77 | 1.91 | 40.28 | 41.14 | 39.83 | 7767996 |
| 1738020900 | 40.3 | -0.42 | -1.03 | 40.6 | 40.68 | 39.93 | 10050322 |
| 1737761700 | 40.72 | 1.6 | 4.09 | 39.805 | 40.78 | 39.575 | 11675828 |
| 1737675300 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1737588900 | 39.12 | 0.62 | 1.61 | 39.15 | 39.3975 | 38.68 | 12366479 |
| 1737502500 | 38.5 | -0.5 | -1.28 | 40.15 | 40.22 | 38.4 | 16154108 |
| 1737156900 | 39 | 3.58 | 10.11 | 37.37 | 39.235 | 37.285 | 28487709 |
| 1737070500 | 35.42 | 0.05 | 0.14 | 35.7 | 35.94 | 35.38 | 6098104 |
| 1736984100 | 35.37 | 0.63 | 1.81 | 35.7 | 35.7 | 35.245 | 6490182 |
| 1736897700 | 34.74 | 1.35 | 4.04 | 35.1 | 35.34 | 34.6799 | 9058728 |
| 1736811300 | 33.39 | 0.29 | 0.88 | 32.99 | 33.6 | 32.99 | 7475322 |
| 1736552100 | 33.1 | -1.62 | -4.67 | 33.549999 | 33.5641 | 32.79 | 12407803 |
| 1736379300 | 34.72 | -0.26 | -0.74 | 34.67 | 34.86 | 34.295 | 5854612 |
| 1736292900 | 34.98 | -0.16 | -0.46 | 35.03 | 35.3 | 34.881 | 7091338 |
| 1736206500 | 35.14 | -0.2 | -0.57 | 35.78 | 35.96 | 34.935 | 8512200 |
| 1735947300 | 35.34 | 1.11 | 3.24 | 34.69 | 35.36 | 34.67 | 6814867 |
| 1735860900 | 34.23 | -0.44 | -1.27 | 34.23 | 34.82 | 34.15 | 6248561 |
| 1735688100 | 34.67 | 0.41 | 1.20 | 34.86 | 35.24 | 34.475 | 6338174 |
| 1735601700 | 34.26 | -0.72 | -2.06 | 34.3 | 34.4677 | 34.04 | 12408653 |
| 1735342500 | 34.98 | -1.15 | -3.18 | 34.9676 | 35.06 | 34.67 | 6077688 |
| 1735256100 | 36.13 | -0.33 | -0.91 | 36.19 | 36.62 | 36.065 | 4576028 |
| 1735077840 | 36.46 | 0.17 | 0.47 | 36.42 | 36.49 | 36.1749 | 2140772 |
| 1734996900 | 36.29 | 0.65 | 1.82 | 35.78 | 36.37 | 35.815 | 7221912 |
| 1734737700 | 35.64 | -0.27 | -0.75 | 35.2 | 35.875 | 35.12 | 11978920 |
| 1734651300 | 35.91 | -0.53 | -1.45 | 36.55 | 36.73 | 35.89 | 7208608 |
| 1734564900 | 36.44 | -0.83 | -2.23 | 36.97 | 37.47 | 36.31 | 6019348 |
| 1734478500 | 37.27 | 0.56 | 1.53 | 36.63 | 37.515 | 36.5706 | 5885714 |
| 1734392100 | 36.71 | -0.58 | -1.56 | 36.74 | 36.98 | 36.48 | 6657712 |
| 1734132900 | 37.29 | -0.82 | -2.15 | 37.5 | 37.51 | 36.915 | 7353085 |
| 1734046500 | 38.11 | -0.1 | -0.26 | 37.38 | 38.12 | 37.035 | 9654206 |
| 1733960100 | 38.21 | -1.36 | -3.42 | 38.295 | 38.42 | 37.85 | 11065324 |
| 1733873700 | 39.565 | -1.71 | -4.13 | 39.79 | 40.1506 | 39.34 | 9747207 |
| 1733787300 | 41.27 | 4.09 | 11.00 | 40.62 | 42.73 | 40.6 | 32089862 |
| 1733528100 | 37.18 | 0.77 | 2.11 | 37.62 | 37.98 | 37.16 | 11291013 |
| 1733441700 | 36.41 | 0.68 | 1.90 | 36.4 | 36.74 | 36.32 | 9726871 |
| 1733355300 | 35.73 | -1.37 | -3.69 | 36.4 | 36.52 | 35.55 | 13939827 |
| 1733268900 | 37.1 | -0.37 | -0.99 | 37.09 | 37.61 | 37.015 | 4984664 |
| 1733182500 | 37.47 | 0.09 | 0.24 | 38 | 38.07 | 37.24 | 7588994 |
| 1732917840 | 37.38 | 0.19 | 0.51 | 37.16 | 37.41 | 36.76 | 5928960 |
| 1732750500 | 37.19 | 1.86 | 5.26 | 36.7 | 37.31 | 36.57 | 15123268 |
| 1732664100 | 35.33 | 0.82 | 2.38 | 35.21 | 35.5 | 34.73 | 12202680 |
| 1732577700 | 34.51 | -0.17 | -0.49 | 34.34 | 34.65 | 34.11 | 10562678 |
| 1732318500 | 34.68 | -0.7 | -1.98 | 35.202 | 35.275 | 34.54 | 9943241 |
| 1732232100 | 35.38 | 0.2 | 0.57 | 35.28 | 35.76 | 35.27 | 8907231 |
| 1732145700 | 35.18 | -0.01 | -0.03 | 35.185 | 35.34 | 34.88 | 8108967 |
| 1732059300 | 35.19 | -0.14 | -0.40 | 34.78 | 35.19 | 34.67 | 8521864 |
| 1731972900 | 35.33 | 0.33 | 0.94 | 35.43 | 35.627 | 35.065 | 10417196 |
| 1731713700 | 35 | 1.65 | 4.95 | 34.3438 | 35.195 | 33.66 | 16520232 |
| 1731627300 | 33.35 | -2.34 | -6.56 | 35.43 | 35.31 | 33.1801 | 29606748 |
| 1731540900 | 35.69 | -0.41 | -1.14 | 36.535 | 36.82 | 35.56 | 18442368 |
| 1731454500 | 36.1 | -2.92 | -7.48 | 36.91 | 36.92 | 36.01 | 20372307 |
| 1731368100 | 39.02 | 0.67 | 1.75 | 39.08 | 39.29 | 38.615 | 11799148 |
| 1731108900 | 38.35 | -2.88 | -6.99 | 39.79 | 40 | 38.14 | 13561904 |
| 1731022500 | 41.23 | 2.56 | 6.62 | 40.64 | 41.5 | 40.07 | 16193482 |
| 1730936100 | 38.67 | -1.36 | -3.40 | 37.585 | 39.03 | 36.93 | 14239517 |
| 1730849700 | 40.03 | 0.17 | 0.43 | 40.75 | 41.18 | 39.94 | 7155245 |
| 1730763300 | 39.86 | -0.58 | -1.43 | 40.275 | 40.92 | 39.78 | 7143564 |
| 1730500500 | 40.44 | -0.18 | -0.44 | 40.77 | 41.175 | 40.33 | 6575097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
