$10.83 -0.11 (%) Jamba Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JMBA historical data

Date Open High Low Close Volume
9/28/201610.7511.0510.7310.94126,700
9/27/201610.6110.9010.6110.89109,703
9/26/201610.4110.6210.3210.6075,416
9/23/201610.6110.6910.4210.5273,529
9/22/201610.5910.6910.5710.6140,803
9/21/201610.4810.5910.4410.5250,601
9/20/201610.6210.6410.4310.4766,831
9/19/201610.5510.6410.5510.5666,599
9/16/201610.5510.7010.5310.55116,088
9/15/201610.7410.7410.5010.5461,597
9/14/201610.4310.8010.2910.56109,318
9/13/201610.6110.6110.4010.4462,267
9/12/201610.2910.6010.2910.5944,691
9/9/201610.5310.5410.3510.3873,600
9/8/201610.6810.7910.5710.5847,874
9/7/201610.7710.8910.5710.6353,852
9/6/201610.7710.8510.6510.8229,147
9/2/201610.7410.9110.7110.7930,012
9/1/201610.9010.9710.7010.7559,716
8/31/201611.1211.1210.8610.9385,374
8/30/201611.0411.2211.0211.0860,596
8/29/201611.2011.2810.9411.0779,487
8/26/201611.4011.4411.1311.2554,072
8/25/201611.4311.5511.2711.3669,446
8/24/201611.4911.5511.1211.4377,590
8/23/201611.5111.5711.4411.5167,205
8/22/201611.3111.6211.3111.45108,395
8/19/201611.3911.5211.2211.3690,231
8/18/201611.3811.4111.3411.3959,371
8/17/201611.2611.4611.2311.3862,777
8/16/201611.2811.3911.1311.2876,302
8/15/201611.3311.3811.2811.3550,667
8/12/201610.9811.3910.9811.35256,094
8/11/201610.9411.1410.8510.8755,056
8/10/201610.7411.0510.7410.93317,855
8/9/201610.6311.0710.5710.87141,451
8/8/201610.6310.7810.5110.6454,595
8/5/201610.7210.7910.5310.66108,898
8/4/201610.8711.0910.7310.73165,115
8/3/201610.6610.8910.5810.8240,897
8/2/201610.8110.8410.5510.6372,311
8/1/201610.8010.9210.6410.7986,580
7/29/201610.9610.9610.6910.80160,956
7/28/201610.6411.0710.6410.94108,381
7/27/201610.7110.8310.5810.7039,085
7/26/201610.7910.8110.6410.7760,561
7/25/201610.6510.8110.5410.7750,264
7/22/201610.5710.7510.4810.6928,273
7/21/201610.6210.6810.4410.5530,817
7/20/201610.4010.6910.3410.6645,449
7/19/201610.6310.7210.3310.5771,626
7/18/201610.3410.7110.2710.6999,690
7/15/201610.3510.4910.2510.3253,369
7/14/201610.4410.4410.2610.2739,639
7/13/201610.7810.8310.2610.3143,531
7/12/201610.8510.9410.6310.7772,302
7/11/201610.2410.9210.2310.88129,145
7/8/201610.0610.3410.0310.2277,056
7/7/201610.1010.179.9510.02121,396
7/6/201610.2210.2310.0710.1160,437
7/5/201610.2410.4310.1110.2360,971
7/1/201610.3210.4310.0610.2858,036
6/30/201610.4010.4210.2010.2957,676
6/29/201610.1910.4110.1910.3862,627
6/28/201610.1810.2510.0810.12106,884
6/27/201610.2010.249.9410.0868,602
6/24/201610.0410.3310.0210.28125,729
6/23/201610.1810.5710.1710.4469,180
6/22/201610.2210.3110.0710.1670,238
6/21/201610.2310.2310.0410.1684,235
6/20/201610.3410.3710.1510.2557,607
6/17/201610.3510.4210.2310.2563,926
6/16/201610.2710.3510.1510.3266,579
6/15/201610.3310.3810.2810.3379,960
6/14/201610.5210.5210.2210.35118,500
6/13/201610.8110.8110.2410.55172,388
6/10/201611.0711.1710.7610.9639,086
6/9/201611.1811.2111.0911.1429,054
6/8/201611.0011.2410.9111.1973,332
6/7/201611.0411.1210.9011.0451,697
6/6/201611.1011.1010.9111.0580,731
6/3/201611.1011.1310.9111.0550,185
6/2/201611.0411.2311.0011.1494,747
6/1/201611.4011.4111.0211.10137,844
5/31/201611.5011.5211.3011.41101,260
5/27/201611.5411.6111.4111.5176,864
5/26/201611.4811.6411.4411.5763,720
5/25/201611.3911.5811.3511.4985,411
5/24/201611.2611.4711.2611.4072,083
5/23/201611.1711.4111.1111.3053,573
5/20/201611.1611.2711.1111.2057,581
5/19/201611.3111.3811.1111.1482,765
5/18/201611.2711.4411.2511.3680,457
5/17/201611.5911.6211.2811.33107,830
5/16/201611.6212.0611.3911.65186,729
5/13/201611.9412.0311.6311.65107,151
5/12/201612.1512.3611.9111.99120,679
5/11/201612.6712.6712.0312.1088,359
5/10/201612.7613.0012.7012.75132,681
5/9/201612.8812.9812.7612.80145,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center