Jamba Inc $14.62

down -0.22


12/9/2014 04:00 PM  |  NASDAQ : JMBA  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JMBA historical data

Date Open High Low Close Volume
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
9/4/201414.4914.8114.4914.69224,430
9/3/201414.7914.8914.4114.49165,890
9/2/201414.6114.7814.5414.70137,996
8/29/201414.3414.6514.1614.61217,536
8/28/201414.5014.5314.3014.3277,538
8/27/201414.5914.8114.4214.58181,251
8/26/201414.4214.9214.4114.79251,884
8/25/201414.4414.5714.3814.46109,551
8/22/201414.4114.5014.2914.3967,772
8/21/201414.1514.4713.9714.4575,287
8/20/201414.4314.4314.0714.21169,920
8/19/201414.4714.6414.4614.47114,391
8/18/201414.4514.5614.3714.46214,702
8/15/201414.6714.6814.2914.36122,656
8/14/201414.6814.7014.4514.59153,605
8/13/201414.6614.7814.4914.69187,554
8/12/201414.7414.8414.6214.74222,598
8/11/201414.2714.9514.2214.78357,217
8/8/201414.0014.3013.8614.18302,884
8/7/201414.0214.2213.8414.04240,201
8/6/201413.5414.4113.3114.02679,235
8/5/201412.6813.6812.6413.541,353,975
8/4/201412.1612.3012.0712.17268,538
8/1/201411.9012.1711.7012.16147,028
7/31/201412.1012.1911.9011.92191,194
7/30/201412.3112.4112.1012.31104,104
7/29/201412.2612.3712.1912.23147,970
7/28/201412.3612.4512.0612.25156,563
7/25/201412.4612.6112.2512.38129,582
7/24/201412.5513.0112.4412.58346,569
7/23/201412.1812.6212.1812.43269,732
7/22/201411.8012.3011.7912.18248,593
7/21/201411.6911.8111.6611.76118,388
7/18/201411.4911.7711.4211.74146,056
7/17/201411.3611.6311.3611.49199,231
7/16/201411.6111.6411.4311.46126,364
7/15/201411.4011.5611.3311.54171,221
7/14/201411.4611.4611.2511.44130,877
7/11/201411.4611.6011.1511.3490,167
7/10/201411.5611.6711.3711.51139,978
7/9/201411.9711.9711.6711.78163,361
7/8/201412.1912.1911.7611.96218,500
7/7/201412.4412.4412.1612.22119,359
7/3/201412.3812.4411.7912.44103,504
7/2/201412.3012.3812.1912.31183,398
7/1/201412.1112.3812.1112.29149,332
6/30/201412.1212.1511.9412.10125,091
6/27/201411.7612.2011.7312.19242,319
6/26/201411.8011.9011.6411.85126,700
6/25/201411.6611.8611.6111.8280,865
6/24/201411.8211.9411.6711.75130,070
6/23/201411.8511.9111.6411.8686,732
6/20/201412.0512.0911.7411.86211,882
6/19/201412.0012.0211.8212.00120,034
6/18/201411.7612.0411.6012.04192,380
6/17/201411.0211.8311.0011.81513,112
6/16/201411.0011.0910.9311.0775,033
6/13/201411.0511.1510.9511.0387,214
6/12/201411.0711.1511.0011.0586,761
6/11/201411.1211.2011.0511.1475,412
6/10/201411.1711.2411.0511.2085,005
6/9/201411.0811.2611.0811.24108,600
6/6/201410.8711.1510.8711.12115,326
6/5/201410.6610.9110.4110.87122,268
6/4/201410.4510.6610.4410.62169,324
6/3/201410.5610.769.5810.56125,416
6/2/201410.7510.8110.5010.68127,205
5/30/201410.7210.8310.6010.71163,216
5/29/201410.6610.8110.5510.73112,288
5/28/201410.8310.8310.4110.6490,749
5/27/201410.7010.8910.6610.8290,533
5/23/201410.4910.7010.4310.6593,811
5/22/201410.1310.7010.1310.50174,418
5/21/201410.2210.269.9410.1478,473
5/20/201410.3110.3410.1010.20128,442
5/19/20149.9810.389.9510.33164,922
5/16/20149.9510.079.939.981,001,011
5/15/20149.8910.079.829.98149,504
5/14/201410.1210.199.929.95155,916
5/13/201410.3010.449.9810.16193,635
5/12/201410.1010.4210.0410.33234,124
5/9/201410.4610.509.8110.14581,613
5/8/201410.6710.9410.5210.57252,959
5/7/201410.8610.9010.5610.82116,306
5/6/201410.9811.1510.8010.81131,960
5/5/201411.0411.2110.9711.0580,739
5/2/201411.3111.4011.0511.20131,469
5/1/201411.1011.3210.8311.26159,364
4/30/201411.0111.1110.8011.0667,493
4/29/201411.1511.1810.9011.02147,546
4/28/201411.1211.3310.8811.17125,615
4/25/201411.4011.4211.0111.11151,699
4/24/201411.6111.6111.4211.4673,047
4/23/201411.7711.8011.5511.5984,363
Trading Center