Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jamba Inc (NQ: JMBA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.06 10.10 9.800 9.840 97,221 -0.23(-2.28%)
Aug 30, 2017 10.15 10.28 9.810 10.07 112,076 -0.08(-0.79%)
Aug 29, 2017 9.770 10.38 9.500 10.15 242,427 +0.33(+3.36%)
Aug 28, 2017 9.470 9.910 9.325 9.820 131,530 +0.35(+3.70%)
Aug 25, 2017 9.230 9.590 9.215 9.470 63,752 +0.21(+2.27%)
Aug 24, 2017 9.200 9.350 9.100 9.260 34,293 +0.12(+1.31%)
Aug 23, 2017 9.080 9.165 9.060 9.140 36,201 +0.02(+0.22%)
Aug 22, 2017 9.080 9.250 9.070 9.120 22,941 +0.08(+0.88%)
Aug 21, 2017 9.030 9.110 8.884 9.040 35,856 -0.07(-0.77%)
Aug 18, 2017 9.100 9.150 9.040 9.110 22,751 -0.04(-0.44%)
Aug 17, 2017 9.120 9.355 8.980 9.150 117,473 +0.04(+0.44%)
Aug 16, 2017 9.460 9.460 9.050 9.110 57,569 -0.35(-3.70%)
Aug 15, 2017 9.600 9.610 9.251 9.460 94,139 -0.15(-1.56%)
Aug 14, 2017 9.130 9.650 9.010 9.610 127,660 +0.48(+5.26%)
Aug 11, 2017 8.990 9.130 8.680 9.130 115,418 +0.19(+2.13%)
Aug 10, 2017 8.480 8.990 8.370 8.940 112,305 +0.38(+4.44%)
Aug 09, 2017 8.490 8.680 8.355 8.560 87,343 +0.01(+0.12%)
Aug 08, 2017 8.650 8.750 8.530 8.550 61,113 -0.15(-1.72%)
Aug 07, 2017 8.680 8.720 8.550 8.700 60,335 -0.03(-0.34%)
Aug 04, 2017 8.600 8.760 8.520 8.730 46,777 +0.07(+0.81%)
Aug 03, 2017 8.480 8.670 8.480 8.660 62,893 +0.16(+1.88%)
Aug 02, 2017 8.560 8.610 8.440 8.500 114,601 -0.05(-0.58%)
Aug 01, 2017 8.720 8.720 8.250 8.550 179,742 -0.16(-1.84%)
Jul 31, 2017 8.860 8.880 8.520 8.710 85,874 -0.13(-1.47%)
Jul 28, 2017 8.860 8.923 8.720 8.840 46,018 -0.11(-1.23%)
Jul 27, 2017 8.960 9.205 8.880 8.950 110,576 +0.00(+0.00%)
Jul 26, 2017 8.710 9.000 8.520 8.950 141,952 +0.27(+3.11%)
Jul 25, 2017 8.760 8.830 8.650 8.680 134,047 -0.05(-0.57%)
Jul 24, 2017 8.700 8.760 8.590 8.730 146,662 +0.04(+0.46%)
Jul 21, 2017 8.640 8.800 8.330 8.690 308,545 -0.09(-1.03%)
Jul 20, 2017 8.600 8.795 8.470 8.780 103,360 +0.21(+2.45%)
Jul 19, 2017 8.530 8.790 8.450 8.570 299,890 +0.08(+0.94%)
Jul 18, 2017 8.380 8.690 8.113 8.490 113,282 +0.02(+0.24%)
Jul 17, 2017 8.100 8.750 8.040 8.470 275,786 +0.43(+5.35%)
Jul 14, 2017 7.940 8.180 7.860 8.040 100,034 +0.08(+1.01%)
Jul 13, 2017 7.590 8.070 7.490 7.960 169,453 +0.37(+4.87%)
Jul 12, 2017 7.460 7.600 7.450 7.590 80,993 +0.14(+1.88%)
Jul 11, 2017 7.460 7.640 7.440 7.450 82,650 -0.05(-0.67%)
Jul 10, 2017 7.500 7.840 7.440 7.500 60,853 +0.00(+0.00%)
Jul 07, 2017 7.480 7.530 7.400 7.500 102,092 +0.02(+0.27%)
Jul 06, 2017 7.510 7.550 7.430 7.480 62,476 -0.08(-1.06%)
Jul 05, 2017 7.730 7.730 7.480 7.560 101,600 -0.18(-2.33%)
Jul 03, 2017 7.800 7.854 7.720 7.740 38,979 -0.05(-0.64%)
Jun 30, 2017 7.800 7.850 7.660 7.790 154,660 +0.01(+0.13%)
Jun 29, 2017 7.750 7.910 7.580 7.780 206,335 +0.00(+0.00%)
Jun 28, 2017 7.850 7.991 7.680 7.780 170,091 -0.04(-0.51%)
Jun 27, 2017 7.900 8.030 7.800 7.820 237,329 -0.13(-1.64%)
Jun 26, 2017 8.100 8.110 7.900 7.950 175,089 -0.19(-2.33%)
Jun 23, 2017 7.830 8.370 7.760 8.140 1,982,669 +0.33(+4.23%)
Jun 22, 2017 7.670 7.880 7.540 7.810 163,410 +0.18(+2.36%)
Jun 21, 2017 7.210 7.800 7.150 7.630 420,354 +0.45(+6.27%)
Jun 20, 2017 7.230 7.295 7.140 7.180 180,940 -0.02(-0.28%)
Jun 19, 2017 7.020 7.270 7.000 7.200 231,988 +0.19(+2.71%)
Jun 16, 2017 6.900 7.030 6.870 7.010 284,397 +0.05(+0.72%)
Jun 15, 2017 7.020 7.020 6.875 6.960 111,564 -0.05(-0.71%)
Jun 14, 2017 6.890 7.033 6.820 7.010 134,066 +0.15(+2.19%)
Jun 13, 2017 6.910 7.803 6.765 6.860 141,365 -0.05(-0.72%)
Jun 12, 2017 6.850 7.000 6.840 6.910 228,283 +0.03(+0.44%)
Jun 09, 2017 6.800 6.900 6.760 6.880 151,162 +0.10(+1.47%)
Jun 08, 2017 6.750 6.871 6.750 6.780 133,445 +0.01(+0.15%)
Jun 07, 2017 6.800 6.840 6.710 6.770 87,016 -0.06(-0.88%)
Jun 06, 2017 6.880 7.010 6.750 6.830 134,250 -0.09(-1.30%)
Jun 05, 2017 7.130 7.280 6.910 6.920 152,462 -0.22(-3.08%)
Jun 02, 2017 7.100 7.340 7.100 7.140 179,838 -0.05(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.