$14.75 +0.07 (%) Jamba Inc - NASDAQ

Mar. 27, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JMBA historical data

Date Open High Low Close Volume
3/26/201515.0615.2114.6314.68289,400
3/25/201515.3015.4314.9414.95162,048
3/24/201515.2715.4215.1815.35213,469
3/23/201514.9815.3614.9815.27226,235
3/20/201514.9815.1914.9715.01379,846
3/19/201514.4014.6314.2414.63190,257
3/18/201513.9514.3613.8614.35270,380
3/17/201514.0714.3713.6713.94636,844
3/16/201514.6514.7014.4014.43228,290
3/13/201515.0415.2814.6114.63807,625
3/12/201513.8214.1713.7814.04288,330
3/11/201514.0614.0613.5813.71368,860
3/10/201514.2114.2413.9914.09208,403
3/9/201514.5014.5514.2014.29248,368
3/6/201514.8414.9714.4914.54177,688
3/5/201514.9615.0814.8214.85103,187
3/4/201514.8914.9914.8014.88108,103
3/3/201515.1615.2514.8014.99132,577
3/2/201515.0515.3615.0315.25167,283
2/27/201515.2715.4015.1015.14134,270
2/26/201515.3015.4215.2515.3159,779
2/25/201515.1315.3515.1015.3091,634
2/24/201515.0515.2215.0215.12119,502
2/23/201515.0115.2115.0015.09126,030
2/20/201515.3015.3014.9614.98179,360
2/19/201515.1015.3115.0115.28129,410
2/18/201514.6815.1414.6815.05187,040
2/17/201514.5014.7614.5014.63254,937
2/13/201515.1815.1914.4014.50401,091
2/12/201515.1315.3015.0115.11383,616
2/11/201515.9716.0015.1115.15507,649
2/10/201516.1816.2115.9315.96247,607
2/9/201516.2716.5016.0616.08565,268
2/6/201516.7416.8316.3516.36161,599
2/5/201516.6716.7816.5716.74101,397
2/4/201516.5016.8316.4116.63241,750
2/3/201516.4216.6216.3316.55167,826
2/2/201516.4316.4516.0216.37223,037
1/30/201516.6516.8016.3416.43229,365
1/29/201516.2416.8916.1016.80242,717
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center