Jeffersonville Bancorp (QB) (JFBC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.614868641699 | 17.89 | 18 | 17.3 | 912 | 17.70293392 | CS |
| 4 | 0.688 | 3.9741219963 | 17.312 | 18 | 16.51 | 1524 | 17.26434701 | CS |
| 12 | 0.79 | 4.59035444509 | 17.21 | 18 | 16.51 | 1282 | 17.27215365 | CS |
| 26 | -2.45 | -11.9804400978 | 20.45 | 20.5 | 16.4 | 1351 | 17.66210958 | CS |
| 52 | -0.25 | -1.3698630137 | 18.25 | 20.5 | 16.13 | 1438 | 17.84094626 | CS |
| 156 | -1 | -5.26315789474 | 19 | 24.6845 | 15.0001 | 1385 | 19.44702429 | CS |
| 260 | 0.5 | 2.85714285714 | 17.5 | 24.6845 | 12.76 | 1572 | 18.21114502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 18 | 0.2 | 1.12 | 17.8 | 18 | 17.8 | 9000 |
| 1721942400 | 17.8 | -0.1 | -0.56 | 17.8 | 17.8 | 17.8 | 537 |
| 1721856480 | 17.9 | 0.6 | 3.47 | 17.9 | 17.9 | 17.9 | 1510 |
| 1721770140 | 17.3 | -0.59 | -3.30 | 17.9 | 17.9 | 17.3 | 1100 |
| 1721683740 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 500 |
| 1721424120 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
| 1721337720 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
| 1721251320 | 17.89 | -0.11 | -0.61 | 17.65 | 17.89 | 17.102 | 2003 |
| 1721164920 | 18 | 0.75 | 4.35 | 17.65 | 18 | 17.65 | 2595 |
| 1721078940 | 17.25 | 0.25 | 1.47 | 17.2 | 17.25 | 17.2 | 1000 |
| 1720819200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1900 |
| 1720733280 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 1000 |
| 1720646940 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1720560540 | 16.99 | 0.36 | 2.15 | 17 | 17 | 16.99 | 2000 |
| 1720473600 | 16.632 | 0.03 | 0.19 | 16.62 | 16.7 | 16.51 | 2150 |
| 1720214640 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 850 |
| 1720041000 | 17 | -0.02 | -0.12 | 17 | 17 | 17 | 2000 |
| 1719955380 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1719868980 | 17.02 | 0.02 | 0.12 | 17.02 | 17.02 | 17.02 | 198 |
| 1719610020 | 17 | -0.1 | -0.58 | 17.312 | 17.312 | 17 | 3521 |
| 1719523440 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1719437040 | 17.1 | -0.65 | -3.66 | 17.1 | 17.1 | 17.1 | 200 |
| 1719350880 | 17.75 | 0.65 | 3.80 | 17.15 | 17.75 | 17.15 | 1121 |
| 1719264540 | 17.1 | -0.32 | -1.84 | 17.1 | 17.1 | 17.1 | 150 |
| 1719005220 | 17.42 | -0.08 | -0.46 | 17.5 | 17.5 | 17.42 | 1250 |
| 1718918640 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 1550 |
| 1718746140 | 17.3 | 0.08 | 0.46 | 17.45 | 17.7 | 17.3 | 4730 |
| 1718659680 | 17.22 | 0.27 | 1.59 | 17.22 | 17.22 | 17.22 | 147 |
| 1718400540 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1718314140 | 16.95 | -0.2 | -1.17 | 16.76 | 16.95 | 16.75 | 3841 |
| 1718227380 | 17.15 | -0.35 | -2.00 | 17.25 | 17.25 | 17.15 | 502 |
| 1718141400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718055000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717795800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 5 |
| 1717709400 | 17.5 | 0 | 0.00 | 17.4 | 17.5 | 17.1 | 1814 |
| 1717622460 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 394 |
| 1717536540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717450140 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717190940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717104540 | 17.5 | 0.6 | 3.55 | 16.86 | 17.5 | 16.86 | 1175 |
| 1717018020 | 16.9 | -0.15 | -0.88 | 17.25 | 17.25 | 16.9 | 429 |
| 1716931740 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1716586140 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1716499740 | 17.05 | -0.05 | -0.29 | 17.05 | 17.05 | 17.05 | 884 |
| 1716412800 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 17.1 | 200 |
| 1716326940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1240 |
| 1716240180 | 17.5 | 0.5 | 2.94 | 17.5 | 17.5 | 17.5 | 400 |
| 1715981340 | 17 | -0.05 | -0.29 | 17 | 17 | 17 | 237 |
| 1715894940 | 17.05 | 0.05 | 0.29 | 17.37 | 17.37 | 17.05 | 440 |
| 1715808540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715722140 | 17 | -0.5 | -2.86 | 17.03 | 17.03 | 17 | 350 |
| 1715635200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715376000 | 17.5 | 0.16 | 0.92 | 17 | 17.5 | 17 | 4396 |
| 1715289720 | 17.34 | 0.68 | 4.08 | 17.34 | 17.34 | 17.34 | 100 |
| 1715203740 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1715117340 | 16.66 | -0.84 | -4.80 | 17.21 | 17.21 | 16.66 | 2162 |
| 1715030940 | 17.5 | -0.05 | -0.28 | 17.21 | 17.5 | 17.21 | 690 |
| 1714771740 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1714685340 | 17.55 | -0.55 | -3.04 | 17.55 | 17.55 | 17.55 | 135 |
| 1714599000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714512600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714425780 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
