$16.24 +0.08 (%) Jamba Inc - NASDAQ

Jan. 29, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JMBA historical data

Date Open High Low Close Volume
1/28/201516.2916.5916.0416.16343,603
1/27/201516.0316.3516.0316.15213,374
1/26/201516.0716.2616.0716.1883,290
1/23/201516.2716.4316.1616.19108,153
1/22/201516.0316.3316.0216.21298,421
1/21/201516.0816.1315.8415.99158,881
1/20/201516.3116.3515.9616.14180,208
1/16/201515.7016.3415.6216.24489,728
1/15/201515.8515.8515.3215.67379,823
1/14/201515.9016.0915.7115.82279,703
1/13/201515.0716.5015.0616.121,341,797
1/12/201515.1015.2714.9215.01136,118
1/9/201515.1815.3114.9415.10138,407
1/8/201515.4215.6015.0615.19201,230
1/7/201514.8515.3314.8515.30259,701
1/6/201514.9414.9514.5514.73264,548
1/5/201514.9415.1714.7714.85257,334
1/2/201515.1115.1614.8415.00276,727
12/31/201414.7315.1414.5615.09642,505
12/30/201414.5014.7414.5014.63213,479
12/29/201414.5814.7314.5014.56166,466
12/26/201414.5614.6714.3914.63102,371
12/24/201414.4414.6114.3714.5396,955
12/23/201414.4114.6414.2214.39277,017
12/22/201414.0614.4514.0614.26332,392
12/19/201414.1414.2413.9414.14317,711
12/18/201414.0414.2414.0014.16254,127
12/17/201413.5013.9113.4913.90234,208
12/16/201413.4713.6613.3913.39165,468
12/15/201413.7213.7313.3513.57193,224
12/12/201413.3513.6813.3513.62283,698
12/11/201413.3513.6013.3513.53256,174
12/10/201413.2213.4813.0313.29380,547
12/9/201412.7213.2612.6313.20245,204
12/8/201413.0213.1711.9612.84286,035
12/5/201412.7613.3012.7313.10188,120
12/4/201412.4712.8712.4712.72228,777
12/3/201412.2612.4512.2412.36110,174
12/2/201412.2612.3712.2112.2896,644
12/1/201412.3712.4612.0912.23198,789
11/28/201412.3312.5412.3312.3972,947
11/26/201412.4312.5512.2712.38114,228
11/25/201412.6112.6812.3812.43144,581
11/24/201412.5112.6812.4512.58364,720
11/21/201412.8012.8112.4612.49209,253
11/20/201412.5512.8412.5112.67267,002
11/19/201412.7112.7512.5012.65539,250
11/18/201412.6212.9112.5012.76187,833
11/17/201412.8512.8712.5612.62230,975
11/14/201412.6812.9012.6112.83155,132
11/13/201412.7712.8712.5912.70206,812
11/12/201412.5412.7912.5312.72186,457
11/11/201412.6412.7312.5212.59127,340
11/10/201412.6412.7612.6012.66221,370
11/7/201412.2912.8112.2812.59353,827
11/6/201412.3412.5411.7512.35514,542
11/5/201412.3112.7011.5612.361,453,221
11/4/201413.2313.5712.4712.90516,205
11/3/201413.2913.3712.8813.34372,528
10/31/201413.5613.5613.3013.35238,479
10/30/201413.2713.5213.0213.31260,316
10/29/201413.9514.0013.3113.36407,912
10/28/201412.8013.2912.7613.29181,004
10/27/201412.9112.9912.7612.7767,304
10/24/201413.0313.0912.9012.98101,791
10/23/201413.2713.2712.8712.99162,557
10/22/201413.2813.3313.0613.08168,280
10/21/201413.0113.2413.0113.24181,566
10/20/201412.8113.1112.7813.04205,871
10/17/201412.7612.8512.5612.75238,461
10/16/201412.2112.7112.2112.66124,895
10/15/201412.0612.5211.8912.46626,248
10/14/201412.3012.5112.1312.15206,370
10/13/201412.0412.4311.9812.12176,708
10/10/201412.2112.5312.0112.07278,244
10/9/201412.6312.8812.2512.27332,543
10/8/201412.7512.7912.2612.69380,200
10/7/201413.3413.3512.8512.85246,331
10/6/201413.9113.9113.2813.39243,098
10/3/201413.8513.9413.6713.72202,069
10/2/201413.7314.0413.6713.80126,328
10/1/201414.2314.2313.7813.81180,196
9/30/201414.4814.4814.1814.22283,316
9/29/201414.2914.6514.2914.49122,604
9/26/201414.3314.5914.3114.52110,401
9/25/201414.1514.4314.0014.28205,593
9/24/201413.9814.1813.8614.11142,609
9/23/201414.0214.0813.9314.00248,516
9/22/201414.3914.4113.9814.04161,412
9/19/201414.6414.6914.3414.39127,301
9/18/201414.6014.6914.4214.54482,958
9/17/201414.5214.6814.3014.56166,684
9/16/201414.4114.5714.1314.5170,474
9/15/201414.6514.6514.2914.49122,539
9/12/201414.8414.8414.5414.62112,328
9/11/201414.3014.8714.1914.84131,758
9/10/201414.3514.4114.1214.38126,955
9/9/201414.7114.7814.3214.36104,214
9/8/201414.5114.7914.3614.75179,168
9/5/201414.6514.6814.4314.53169,088
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center