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

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.190 -0.040 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.210	1.240	1.110	1.190	57,739	-0.04(-3.25%)
Nov 20, 2024	1.330	1.350	1.150	1.230	312,840	-0.07(-5.38%)
Nov 19, 2024	1.450	1.480	1.300	1.300	103,648	-0.15(-10.34%)
Nov 18, 2024	1.440	1.530	1.350	1.450	95,784	+0.00(+0.00%)
Nov 15, 2024	1.420	1.630	1.380	1.450	586,934	+0.01(+0.69%)
Nov 14, 2024	1.430	1.590	1.160	1.440	3,603,895	+0.15(+11.63%)
Nov 13, 2024	1.070	1.430	1.070	1.290	161,852	+0.19(+17.27%)
Nov 12, 2024	1.060	1.130	0.9501	1.100	93,586	+0.05(+4.76%)
Nov 11, 2024	1.280	1.280	1.040	1.050	298,830	-0.24(-18.60%)
Nov 08, 2024	1.280	1.320	1.220	1.290	92,769	+0.01(+0.78%)
Nov 07, 2024	1.280	1.370	1.240	1.280	80,174	-0.01(-0.78%)
Nov 06, 2024	1.350	1.360	1.260	1.290	51,400	-0.06(-4.44%)
Nov 05, 2024	1.340	1.450	1.300	1.350	48,530	+0.01(+0.75%)
Nov 04, 2024	1.360	1.370	1.270	1.340	31,354	-0.04(-2.90%)
Nov 01, 2024	1.290	1.450	1.270	1.380	93,426	+0.05(+3.76%)
Oct 31, 2024	1.390	1.440	1.240	1.330	50,417	+0.01(+0.98%)
Oct 30, 2024	1.350	1.450	1.317	1.317	6,552	-0.10(-7.31%)
Oct 29, 2024	1.430	1.450	1.400	1.421	5,918	-0.03(-2.00%)
Oct 28, 2024	1.370	1.470	1.370	1.450	8,316	+0.04(+2.84%)
Oct 25, 2024	1.440	1.490	1.180	1.410	163,222	+0.01(+0.71%)
Oct 24, 2024	1.420	1.490	1.350	1.400	48,543	-0.04(-2.78%)
Oct 23, 2024	1.560	1.595	1.340	1.440	86,003	-0.13(-8.28%)
Oct 22, 2024	1.620	1.720	1.560	1.570	28,813	-0.06(-3.68%)
Oct 21, 2024	1.690	1.750	1.580	1.630	35,393	-0.08(-4.68%)
Oct 18, 2024	1.580	1.740	1.490	1.710	29,887	+0.19(+12.50%)
Oct 17, 2024	1.570	1.750	1.480	1.520	55,934	-0.09(-5.59%)
Oct 16, 2024	1.800	1.810	1.400	1.610	99,345	-0.20(-11.05%)
Oct 15, 2024	1.870	1.870	1.757	1.810	11,967	-0.02(-1.09%)
Oct 14, 2024	1.860	1.930	1.800	1.830	38,293	-0.05(-2.66%)
Oct 11, 2024	1.820	1.910	1.820	1.880	2,972	-0.03(-1.57%)
Oct 10, 2024	1.910	1.910	1.890	1.910	1,674	+0.00(+0.00%)
Oct 09, 2024	1.860	1.930	1.863	1.910	6,309	+0.00(+0.00%)
Oct 08, 2024	1.900	1.910	1.860	1.910	12,591	+0.07(+3.80%)
Oct 07, 2024	1.890	1.900	1.817	1.840	13,059	+0.01(+0.55%)
Oct 04, 2024	1.830	1.855	1.753	1.830	7,843	+0.00(+0.09%)
Oct 03, 2024	1.870	1.880	1.800	1.828	5,630	-0.02(-1.17%)
Oct 02, 2024	1.810	1.889	1.810	1.850	3,563	+0.04(+2.21%)
Oct 01, 2024	1.870	1.900	1.800	1.810	20,469	-0.03(-1.63%)
Sep 30, 2024	1.840	1.990	1.830	1.840	28,010	-0.01(-0.54%)
Sep 27, 2024	1.950	2.100	1.750	1.850	187,716	-0.04(-2.12%)
Sep 26, 2024	1.910	1.940	1.870	1.890	56,344	-0.02(-1.05%)
Sep 25, 2024	1.880	1.920	1.830	1.910	9,913	-0.01(-0.26%)
Sep 24, 2024	1.820	1.950	1.812	1.915	92,124	+0.09(+5.22%)
Sep 23, 2024	1.750	1.840	1.750	1.820	8,910	+0.07(+4.00%)
Sep 20, 2024	1.721	1.800	1.721	1.750	2,655	+0.04(+2.34%)
Sep 19, 2024	1.710	1.770	1.660	1.710	14,917	-0.02(-1.16%)
Sep 18, 2024	1.700	1.734	1.660	1.730	8,035	+0.10(+6.13%)
Sep 17, 2024	1.685	1.730	1.630	1.630	5,498	-0.04(-2.40%)
Sep 16, 2024	1.650	1.690	1.650	1.670	3,246	+0.02(+1.21%)
Sep 13, 2024	1.750	1.760	1.650	1.650	13,959	-0.07(-4.07%)
Sep 12, 2024	1.730	1.790	1.720	1.720	11,439	+0.02(+1.47%)
Sep 11, 2024	1.660	1.740	1.620	1.695	10,876	+0.12(+7.96%)
Sep 10, 2024	1.720	1.780	1.480	1.570	34,274	-0.03(-1.88%)
Sep 09, 2024	1.640	1.732	1.600	1.600	9,348	-0.03(-1.84%)
Sep 06, 2024	1.760	1.760	1.479	1.630	20,574	-0.16(-8.94%)
Sep 05, 2024	1.770	1.830	1.770	1.790	7,953	-0.02(-1.10%)
Sep 04, 2024	1.750	1.820	1.750	1.810	3,296	+0.06(+3.40%)

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

JX Luxventure Limited - Common Stock (NQ: JXJT )

Historical Prices