Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

J-Long Group Limited - Ordinary Shares (NQ: JL )

0.6245 -0.0285 (-4.36%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.6479	0.6530	0.6011	0.6245	351,132	-0.03(-4.36%)
May 21, 2024	0.6512	0.6696	0.6500	0.6530	232,399	-0.02(-2.73%)
May 20, 2024	0.6900	0.7180	0.6538	0.6713	343,784	-0.02(-2.19%)
May 17, 2024	0.6881	0.7000	0.6700	0.6863	269,645	-0.01(-1.35%)
May 16, 2024	0.7300	0.7449	0.6000	0.6957	650,389	-0.04(-5.82%)
May 15, 2024	0.7500	0.7640	0.7321	0.7387	175,071	-0.03(-3.34%)
May 14, 2024	0.7365	0.7737	0.7300	0.7642	181,014	+0.02(+3.35%)
May 13, 2024	0.7600	0.7899	0.7115	0.7394	270,527	-0.03(-3.86%)
May 10, 2024	0.7890	0.8150	0.7320	0.7691	224,321	-0.02(-2.65%)
May 09, 2024	0.7950	0.8200	0.7800	0.7900	164,636	+0.00(+0.62%)
May 08, 2024	0.7954	0.8100	0.7738	0.7851	195,292	-0.03(-4.26%)
May 07, 2024	0.8257	0.8358	0.7800	0.8200	308,192	+0.02(+2.33%)
May 06, 2024	0.8086	0.8086	0.7580	0.8013	199,613	+0.03(+4.05%)
May 03, 2024	0.7850	0.8079	0.7530	0.7701	281,673	-0.00(-0.25%)
May 02, 2024	0.7700	0.8068	0.7310	0.7720	320,432	-0.01(-0.64%)
May 01, 2024	0.7500	0.7800	0.7297	0.7770	206,432	+0.03(+4.51%)
Apr 30, 2024	0.8080	0.8080	0.7435	0.7435	264,337	-0.06(-7.00%)
Apr 29, 2024	0.8500	0.8500	0.7800	0.7995	273,240	-0.04(-4.82%)
Apr 26, 2024	0.8500	0.8980	0.7807	0.8400	370,043	-0.01(-1.06%)
Apr 25, 2024	0.9700	1.080	0.8210	0.8490	1,729,124	-0.11(-11.56%)
Apr 24, 2024	0.7150	0.9760	0.7112	0.9600	2,522,184	+0.25(+35.46%)
Apr 23, 2024	0.7000	0.7280	0.6702	0.7087	599,757	+0.02(+2.89%)
Apr 22, 2024	0.6180	0.6969	0.6051	0.6888	712,264	+0.05(+8.51%)
Apr 19, 2024	0.6246	0.6656	0.6199	0.6348	489,541	-0.01(-1.41%)
Apr 18, 2024	0.6083	0.6800	0.6083	0.6439	486,467	+0.01(+2.37%)
Apr 17, 2024	0.6300	0.6372	0.6030	0.6290	487,852	+0.01(+1.45%)
Apr 16, 2024	0.6059	0.7142	0.5760	0.6200	1,194,060	+0.01(+1.08%)
Apr 15, 2024	0.7701	0.7950	0.5716	0.6134	2,028,059	-0.17(-21.36%)
Apr 12, 2024	0.7500	0.8500	0.7307	0.7800	756,893	+0.02(+3.01%)
Apr 11, 2024	0.8000	0.8200	0.7502	0.7572	499,109	-0.05(-6.00%)
Apr 10, 2024	0.8158	0.8429	0.8000	0.8055	422,192	-0.02(-2.00%)
Apr 09, 2024	0.8708	0.8799	0.8137	0.8219	493,653	-0.04(-4.43%)
Apr 08, 2024	0.8799	0.9300	0.8574	0.8600	353,967	-0.03(-3.15%)
Apr 05, 2024	0.9180	0.9280	0.8800	0.8880	413,445	-0.02(-2.42%)
Apr 04, 2024	0.9900	1.010	0.9000	0.9100	600,719	-0.06(-6.19%)
Apr 03, 2024	0.9200	1.050	0.9011	0.9700	883,647	+0.03(+2.65%)
Apr 02, 2024	0.9600	0.9626	0.9110	0.9450	415,779	-0.02(-1.69%)
Apr 01, 2024	1.000	1.010	0.9500	0.9612	533,572	-0.04(-3.88%)
Mar 28, 2024	1.020	1.060	0.9800	1.000	550,253	-0.03(-2.91%)
Mar 27, 2024	1.020	1.130	0.9013	1.030	1,277,145	+0.01(+0.98%)
Mar 26, 2024	1.180	1.200	1.020	1.020	2,273,860	-0.18(-15.00%)
Mar 25, 2024	1.230	1.360	1.180	1.200	1,831,010	-0.01(-0.83%)
Mar 22, 2024	1.350	1.370	1.170	1.210	1,291,550	-0.17(-12.32%)
Mar 21, 2024	1.400	1.450	1.350	1.380	716,436	-0.04(-2.82%)
Mar 20, 2024	1.380	1.450	1.250	1.420	874,817	+0.02(+1.43%)
Mar 19, 2024	1.520	1.540	1.350	1.400	1,504,305	-0.19(-11.95%)
Mar 18, 2024	1.700	1.720	1.550	1.590	1,216,036	-0.15(-8.62%)
Mar 15, 2024	1.750	1.750	1.610	1.740	918,278	+0.03(+1.75%)
Mar 14, 2024	1.810	1.850	1.660	1.710	1,265,817	-0.16(-8.56%)
Mar 13, 2024	1.820	2.000	1.730	1.870	1,868,825	+0.07(+3.89%)
Mar 12, 2024	1.900	1.950	1.760	1.800	2,077,069	-0.18(-9.09%)
Mar 11, 2024	1.880	2.090	1.820	1.980	2,126,051	+0.09(+4.76%)
Mar 08, 2024	1.930	2.040	1.810	1.890	3,750,498	-0.11(-5.50%)
Mar 07, 2024	2.082	2.146	1.854	2.000	7,629,598	-0.02(-0.90%)
Mar 06, 2024	2.484	2.740	1.826	2.018	12,044,817	-0.41(-16.92%)
Mar 05, 2024	1.790	2.703	1.744	2.429	14,424,695	+0.50(+26.07%)
Mar 04, 2024	1.900	2.009	1.626	1.927	3,396,821	-0.18(-8.66%)
Mar 01, 2024	2.009	2.265	1.872	2.110	16,421,789	+0.28(+15.50%)
Feb 29, 2024	24.02	24.67	1.571	1.826	18,741,754	-9.86(-84.38%)
Feb 28, 2024	14.83	27.35	11.69	11.69	548,827	-3.03(-20.60%)
Feb 27, 2024	16.08	17.86	14.72	14.72	73,587	-1.47(-9.08%)
Feb 26, 2024	17.95	17.98	15.43	16.19	39,510	-1.79(-9.95%)
Feb 23, 2024	16.16	17.98	16.07	17.98	70,901	+1.53(+9.27%)
Feb 22, 2024	17.84	18.26	16.00	16.46	211,564	-0.16(-0.99%)
Feb 21, 2024	16.08	18.02	16.08	16.62	129,551	+0.54(+3.35%)
Feb 20, 2024	16.83	17.39	15.98	16.08	46,571	+0.27(+1.71%)
Feb 16, 2024	16.40	17.37	15.24	15.81	79,728	-1.37(-7.95%)
Feb 15, 2024	16.54	18.02	15.34	17.18	126,319	+0.76(+4.62%)
Feb 14, 2024	14.24	16.88	14.24	16.42	65,582	+2.07(+14.45%)
Feb 13, 2024	14.34	14.88	13.74	14.35	22,134	+0.23(+1.62%)
Feb 12, 2024	13.33	14.62	13.33	14.12	57,587	+0.52(+3.83%)
Feb 09, 2024	13.33	14.49	13.33	13.60	20,375	+0.29(+2.20%)
Feb 08, 2024	14.89	15.53	13.13	13.31	103,658	-1.29(-8.82%)
Feb 07, 2024	12.25	14.61	12.04	14.59	101,021	+2.18(+17.59%)
Feb 06, 2024	10.88	13.70	10.88	12.41	250,533	+1.33(+12.04%)
Feb 05, 2024	11.87	12.33	10.16	11.08	187,178	-0.52(-4.49%)
Feb 02, 2024	11.50	11.84	10.53	11.60	88,053	-0.49(-4.08%)
Feb 01, 2024	12.79	13.59	11.35	12.09	145,910	-0.01(-0.08%)
Jan 31, 2024	9.306	12.95	9.142	12.10	174,119	+2.05(+20.45%)
Jan 30, 2024	9.059	10.05	9.059	10.05	88,807	-0.33(-3.17%)
Jan 29, 2024	11.87	14.61	7.096	10.37	622,936	+1.20(+13.03%)
Jan 26, 2024	7.553	9.973	7.553	9.178	525,834	+1.78(+24.07%)
Jan 25, 2024	6.667	8.667	6.393	7.397	745,825	+0.60(+8.87%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

J-Long Group Limited - Ordinary Shares (NQ: JL )

Historical Prices