$11.45 +0.15 (%) Jamba Inc - NASDAQ

May. 24, 2016 | 12:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JMBA historical data

Date Open High Low Close Volume
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
5/6/201612.7712.9812.7712.82136,324
5/5/201613.0713.3412.5512.85136,580
5/4/201612.9713.0712.8312.90129,069
5/3/201613.0013.0912.8113.0171,272
5/2/201613.0613.0912.8813.0748,539
4/29/201613.1113.1512.7712.9954,128
4/28/201613.1613.3513.0213.1068,412
4/27/201613.0413.2213.0313.1988,094
4/26/201613.2513.2513.0313.15124,899
4/25/201613.1413.2613.0413.23109,751
4/22/201613.2913.2913.0913.1953,107
4/21/201613.2313.3713.0813.2471,146
4/20/201613.4313.4413.1613.1753,274
4/19/201613.6013.6213.2713.3790,179
4/18/201613.2213.5213.1513.52106,489
4/15/201613.0013.6113.0013.22110,815
4/14/201612.9013.1012.7413.0770,855
4/13/201612.7512.9412.6912.90110,824
4/12/201612.4212.7612.3712.6874,358
4/11/201612.4012.5612.3812.4396,440
4/8/201612.3412.4112.2312.3951,367
4/7/201612.3212.3412.1712.2572,264
4/6/201612.2112.4212.2112.3550,684
4/5/201612.2312.3412.0512.2384,499
4/4/201612.4912.6312.3212.3553,898
4/1/201612.2812.6112.2812.54113,884
3/31/201612.4212.6912.3612.36154,407
3/30/201612.4512.4512.0912.38184,725
3/29/201612.0112.3911.9712.3061,834
3/28/201612.0512.3511.9612.0481,349
3/24/201611.9912.1511.9312.0548,350
3/23/201612.4212.4712.0912.1167,023
3/22/201612.2112.5012.1612.4798,419
3/21/201612.2412.4612.2412.3165,130
3/18/201612.4112.4812.2812.28117,413
3/17/201612.0812.4612.0012.35169,012
3/16/201611.7812.1911.6812.03245,669
3/15/201611.8512.3311.5711.77340,970
3/14/201612.9213.1412.3512.44349,900
3/11/201613.2513.2612.9613.03202,337
3/10/201613.5513.5512.9913.2069,283
3/9/201613.4713.6413.3513.48185,567
3/8/201613.5213.6813.3113.31103,729
3/7/201613.3613.6913.1813.5988,642
3/4/201613.4513.6513.3413.39113,900
3/3/201613.4013.5813.3813.47120,861
3/2/201613.4913.7013.2513.42245,139
3/1/201613.4013.8213.2013.54186,431
2/29/201613.2813.4913.2413.27122,432
2/26/201613.3713.4313.1513.2873,000
2/25/201613.2913.3813.1713.3243,530
2/24/201612.9813.3112.8913.27103,994
2/23/201613.1513.3013.0513.0779,270
2/22/201613.3413.5713.2113.26138,517
2/19/201613.2413.4313.0613.23131,553
2/18/201612.9013.3012.7713.20156,370
2/17/201612.4713.0912.3812.97211,289
2/16/201612.2012.5812.0112.44173,357
2/12/201612.3912.5511.7912.15199,894
2/11/201611.7812.4911.3712.42339,343
2/10/201611.8112.4011.7711.92126,537
2/9/201611.8812.1811.5711.7678,954
2/8/201612.3712.4311.9912.05120,246
2/5/201612.5012.6312.4012.45117,927
2/4/201612.5112.7412.4412.5578,547
2/3/201612.7712.8412.2912.56117,773
2/2/201612.6513.1012.2012.71138,833
2/1/201612.8613.0112.6412.8453,843
1/29/201612.8913.1512.7912.94121,415
1/28/201612.7113.0012.5012.93152,374
1/27/201612.6912.8112.5112.61168,759
1/26/201612.4112.8812.2312.79133,903
1/25/201613.0113.0512.2712.31100,207
1/22/201612.7713.1411.7112.94275,807
1/21/201612.0712.7311.9612.63163,600
1/20/201612.3012.3011.8812.03319,476
1/19/201612.7912.8412.2912.45129,800
1/15/201612.7712.8312.6112.66234,135
1/14/201612.7213.1512.6513.00112,895
1/13/201612.5112.8112.4212.65219,353
1/12/201612.9813.1512.4612.57170,894
1/11/201612.8212.9812.6512.87109,352
1/8/201612.5512.9012.4312.75189,847
1/7/201612.8513.1412.5412.59151,646
1/6/201613.1513.3313.0013.04162,999
1/5/201613.6013.6013.2713.33122,274
1/4/201613.3113.6312.9713.53187,043
12/31/201513.6013.6913.4513.49109,692
12/30/201513.7513.8013.5313.6468,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center