NasdaqCM - Delayed Quote USD

JBDI Holdings Limited (JBDI)

0.9500
-0.0700
(-6.86%)
At close: June 13 at 4:00:00 PM EDT
0.9400
-0.01
(-1.05%)
After hours: June 13 at 6:28:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.98001.00000.95000.95000.950024,300
Jun 12, 20251.00001.02000.98001.02001.020020,300
Jun 11, 20251.03001.04001.00001.00001.000030,400
Jun 10, 20251.05001.09001.00101.04001.040027,300
Jun 9, 20251.15001.15000.98001.03001.0300198,200
Jun 6, 20251.29001.29001.15001.17001.170067,900
Jun 5, 20251.28001.30501.05001.22001.2200104,800
Jun 4, 20251.20001.29001.17001.28001.280056,600
Jun 3, 20251.23001.24801.14001.19601.196022,600
Jun 2, 20251.16001.25001.16001.23001.230062,000
May 30, 20251.18001.18001.14001.16001.160074,800
May 29, 20251.23001.23101.13101.18001.180071,800
May 28, 20251.10001.21001.07001.19001.1900142,800
May 27, 20251.01001.15901.00001.11001.1100173,300
May 23, 20251.07001.09501.04001.06001.060087,900
May 22, 20251.14001.14001.07001.11001.1100159,400
May 21, 20251.10001.13001.07001.11001.1100128,700
May 20, 20251.12001.15501.07001.10001.1000133,700
May 19, 20250.98201.18000.95101.14001.1400334,100
May 16, 20250.97001.02000.88001.01001.0100202,300
May 15, 20250.89001.01000.85000.98000.9800435,000
May 14, 20250.89901.08000.89900.91200.9120491,700
May 13, 20251.25001.28000.93000.95000.95001,261,600
May 12, 20251.45001.48001.25001.28001.28001,282,800
May 9, 20251.14001.41001.06001.32001.32002,641,500
May 8, 20250.95501.25000.95501.10001.10004,289,000
May 7, 20250.83601.01000.70600.91000.91001,862,000
May 6, 20250.88001.08900.86000.94400.944011,112,100
May 5, 20250.79000.85000.79000.82300.82304,516,400
May 2, 20250.81500.85400.81000.81100.811032,900
May 1, 20250.81000.86000.81000.84000.840022,500
Apr 30, 20250.88000.88000.82400.83000.830039,700
Apr 29, 20250.89000.93000.80000.85500.855030,200
Apr 28, 20250.85000.94000.83000.89900.8990182,800
Apr 25, 20250.85000.85100.83000.84100.841021,100
Apr 24, 20250.83500.87500.83000.85000.850015,700
Apr 23, 20250.85000.88000.81500.85300.853031,300
Apr 22, 20250.81000.85000.81000.84000.840016,100
Apr 21, 20250.81300.89500.81300.83000.830030,800
Apr 17, 20250.83000.85000.82000.85000.850011,900
Apr 16, 20250.79000.84500.79000.82000.820017,700
Apr 15, 20250.86800.86800.75100.77400.774075,200
Apr 14, 20250.83000.90000.80400.86900.869066,900
Apr 11, 20250.89000.91000.80400.85200.852049,500
Apr 10, 20250.87800.90000.84000.90000.900081,500
Apr 9, 20250.77000.88000.77000.87900.8790150,900
Apr 8, 20250.70000.78000.70000.76000.7600109,800
Apr 7, 20250.77700.77700.68000.69100.691057,200
Apr 4, 20250.72000.79800.68000.75000.7500100,200
Apr 3, 20250.75000.78700.70100.72000.720052,000
Apr 2, 20250.86700.89900.76900.79000.790081,400
Apr 1, 20250.93600.95400.86000.87000.8700125,200
Mar 31, 20250.83000.95200.78000.93100.9310147,800
Mar 28, 20250.81800.87700.77000.87000.8700140,300
Mar 27, 20250.75400.82800.74800.80000.800086,800
Mar 26, 20250.80000.80000.75200.78000.780039,600
Mar 25, 20250.83900.86400.76000.80800.8080120,000
Mar 24, 20250.76000.88500.76000.85500.8550277,500
Mar 21, 20250.66300.96000.66300.75100.75101,492,200
Mar 20, 20250.60000.70000.60000.68000.6800371,200
Mar 19, 20250.55000.59800.55000.58200.582087,200
Mar 18, 20250.57500.57500.54100.55000.550020,300
Mar 17, 20250.56700.59000.55500.57500.575048,000
Mar 14, 20250.53000.56200.51400.55000.550085,800
Mar 13, 20250.54600.55100.51900.53000.530034,900
Mar 12, 20250.52100.53500.52000.53500.535021,300
Mar 11, 20250.52000.52000.50000.51900.519035,200
Mar 10, 20250.57000.57000.49800.52900.529089,800
Mar 7, 20250.56000.59000.53000.53200.532053,000
Mar 6, 20250.56600.59000.54400.59000.590074,200
Mar 5, 20250.51000.54900.51000.54100.541059,600
Mar 4, 20250.52100.54000.49100.52600.526086,300
Mar 3, 20250.58700.58800.54000.54000.540071,400
Feb 28, 20250.61900.62800.53700.57600.5760217,100
Feb 27, 20250.59000.62100.58800.61000.610079,800
Feb 26, 20250.63000.63000.59000.60600.606084,100
Feb 25, 20250.65900.65900.60100.61200.612085,200
Feb 24, 20250.69600.69600.62100.65900.6590116,800
Feb 21, 20250.71800.76000.66200.67600.6760231,100
Feb 20, 20250.70000.77700.70000.71200.7120180,000
Feb 19, 20250.72700.72700.68800.71600.716052,700
Feb 18, 20250.68600.73100.67000.70600.706058,800
Feb 14, 20250.71500.72500.65400.69700.697080,000
Feb 13, 20250.70400.72300.67200.68400.684085,100
Feb 12, 20250.70300.74500.67500.72600.7260112,000
Feb 11, 20250.71000.82000.70500.73300.7330291,000
Feb 10, 20250.67500.80000.65600.72400.7240569,800
Feb 7, 20250.65000.67000.63200.63700.6370149,900
Feb 6, 20250.66500.66900.63200.64000.6400186,300
Feb 5, 20250.64200.73000.63400.68600.6860399,800
Feb 4, 20250.58000.88000.57000.65000.65005,239,900
Feb 3, 20250.62400.62400.58000.58600.586073,900
Jan 31, 20250.60800.62000.59100.59800.598072,000
Jan 30, 20250.64100.65400.58000.61300.6130179,800
Jan 29, 20250.70000.70000.65000.66000.660097,100
Jan 28, 20250.69000.70700.68000.69100.691048,200
Jan 27, 20250.72000.74000.68000.68500.6850173,900
Jan 24, 20250.69000.75500.66900.72000.7200345,900
Jan 23, 20250.58800.77000.58800.69500.69501,166,800
Jan 22, 20250.57100.61100.57100.60000.6000135,900
Jan 21, 20250.60700.63000.59000.61100.6110114,600
Jan 17, 20250.64500.64500.59000.61700.6170132,600
Jan 16, 20250.59600.68000.58500.63200.6320378,900
Jan 15, 20250.55000.64100.55000.61400.6140250,100
Jan 14, 20250.62000.64500.58500.58600.5860237,300
Jan 13, 20250.67000.68100.58000.63100.6310647,200
Jan 10, 20250.74000.76000.68000.70700.7070975,600
Jan 8, 20250.92000.93000.72000.85000.850035,886,300
Jan 7, 20250.66200.72800.66200.70800.70807,449,500
Jan 6, 20250.62000.71600.62000.69000.6900526,200
Jan 3, 20250.64000.64500.59500.62900.6290250,100
Jan 2, 20250.66000.66000.62300.62600.6260208,400
Dec 31, 20240.67000.70000.61400.65000.6500399,800
Dec 30, 20240.61000.78000.60900.65100.65101,451,900
Dec 27, 20240.66000.70500.58000.64800.6480330,400
Dec 26, 20240.58400.70000.58000.68000.6800817,000
Dec 24, 20240.54900.59000.54900.58900.589033,200
Dec 23, 20240.58100.60000.55600.58400.584075,300
Dec 20, 20240.56500.63100.53000.58000.5800154,000
Dec 19, 20240.61000.61000.56000.57000.570082,500
Dec 18, 20240.58600.62000.56000.59000.590090,400
Dec 17, 20240.59000.60000.51300.58600.5860279,700
Dec 16, 20240.61000.62500.58100.60400.6040126,700
Dec 13, 20240.60000.62000.58300.61200.6120102,800
Dec 12, 20240.60000.63000.60000.62000.620064,800
Dec 11, 20240.61000.64400.60000.61500.615066,700
Dec 10, 20240.63000.67100.60000.62500.6250191,300
Dec 9, 20240.70000.70000.63600.65400.654091,200
Dec 6, 20240.62600.71000.58700.68600.6860145,500
Dec 5, 20240.65100.65900.62900.63700.6370160,800
Dec 4, 20240.66000.72000.64000.64000.640085,300
Dec 3, 20240.72600.72600.62900.66000.6600216,300
Dec 2, 20240.64000.77000.64000.72200.7220417,900
Nov 29, 20240.60100.66000.60100.65800.6580137,300
Nov 27, 20240.55000.63400.55000.61200.6120341,900
Nov 26, 20240.60800.60800.55100.57000.5700211,300
Nov 25, 20240.60000.62000.58400.58700.5870230,300
Nov 22, 20240.65400.65400.60200.62400.6240296,000
Nov 21, 20240.61000.66300.60000.65500.6550305,300
Nov 20, 20240.65000.67000.61400.63000.6300145,500
Nov 19, 20240.65000.68600.65000.66600.6660144,500
Nov 18, 20240.66100.69900.64200.66600.6660216,000
Nov 15, 20240.66000.69000.63200.68800.6880219,100
Nov 14, 20240.67900.70400.67900.69100.6910176,400
Nov 13, 20240.68000.70400.66000.70000.7000190,800
Nov 12, 20240.71000.71500.68100.68800.6880135,300
Nov 11, 20240.71700.72000.68000.70900.7090264,300
Nov 8, 20240.79000.81400.70600.73900.7390456,900
Nov 7, 20240.78400.82600.78200.80200.8020180,400
Nov 6, 20240.93800.93800.70100.78100.7810577,700
Nov 5, 20240.95000.95000.93000.93100.931076,700
Nov 4, 20240.93500.97000.93000.95000.9500118,100
Nov 1, 20241.00001.00000.93000.94900.9490108,900
Oct 31, 20240.97000.99600.92000.99000.9900369,000
Oct 30, 20241.07001.07000.95000.98100.9810423,000
Oct 29, 20241.06001.07101.01001.05001.0500292,800
Oct 28, 20241.06001.09001.04001.08001.0800349,300
Oct 25, 20241.10001.13001.09001.09001.0900258,900
Oct 24, 20241.15001.19001.11001.15001.1500552,000
Oct 23, 20241.10001.23001.04001.20001.20001,087,100
Oct 22, 20241.11001.18001.05001.13001.13003,768,900
Oct 21, 20241.07001.08001.02001.03001.03003,340,000
Oct 18, 20241.05001.12001.05001.09001.0900385,700
Oct 17, 20241.15001.15001.04001.09001.0900467,700
Oct 16, 20241.01001.24001.00001.14001.14001,270,600
Oct 15, 20240.98001.01000.96001.00001.0000520,800
Oct 14, 20241.02001.02000.96201.01001.0100571,000
Oct 11, 20241.03001.07001.02001.02001.0200341,400
Oct 10, 20241.08001.11001.02001.07001.0700537,000
Oct 9, 20241.14001.17001.01001.05001.05001,053,900
Oct 8, 20241.23001.58501.14001.16001.16004,739,900
Oct 7, 20241.12001.29001.09001.24001.24002,251,600
Oct 4, 20241.17001.27001.06001.17001.170023,183,900
Oct 3, 20240.93000.94000.88000.89700.8970996,300
Oct 2, 20240.95000.98000.90000.92300.9230823,600
Oct 1, 20241.09001.09000.93200.97000.97001,254,300
Sep 30, 20241.21001.25001.08001.10001.10001,045,300
Sep 27, 20241.20001.25001.15001.25001.2500835,500
Sep 26, 20241.26001.33001.12001.25001.2500897,900
Sep 25, 20241.31001.35001.25001.27001.27001,239,000
Sep 24, 20241.47001.57001.23001.32001.320020,355,500
Sep 23, 20241.31001.34001.20001.20001.20001,297,600
Sep 20, 20241.35001.53501.30001.30001.30001,915,800
Sep 19, 20241.34001.58001.27001.41001.41003,760,000
Sep 18, 20241.74001.80001.43001.45001.45004,086,600
Sep 17, 20242.09002.18001.65101.89001.89009,771,700
Sep 16, 202427.010039.41001.89002.13002.130019,826,700
Sep 13, 202418.930030.900018.567026.450026.4500513,900
Sep 12, 202421.700031.000011.700020.630020.63001,285,200
Sep 11, 202418.390021.770017.200021.190021.1900131,200
Sep 10, 202422.690023.990019.000020.300020.3000197,600
Sep 9, 202417.740024.100017.640023.000023.0000372,400
Sep 6, 202413.810018.400013.680017.380017.3800213,300
Sep 5, 202414.600015.300013.180014.060014.0600157,900
Sep 4, 202412.340015.455012.170014.870014.8700389,000
Sep 3, 202412.040013.420012.000012.570012.5700271,300
Aug 30, 202412.070015.63009.740012.370012.37001,078,700
Aug 29, 202412.500013.658011.500012.220012.2200826,900
Aug 28, 202412.520016.50009.260015.140015.14006,425,600
Aug 27, 20245.000012.50004.600010.120010.12005,686,300

Related Tickers

PTLE PTL Limited
0.2000
-28.19%
 
FTEL Fitell Corporation
0.4542
-6.16%
 
NAAS NaaS Technology Inc.
1.0700
-8.94%
 
OLPX Olaplex Holdings, Inc.
1.2600
-5.97%
 
BQ Boqii Holding Limited
2.1200
-3.20%
 
EVGOW EVgo, Inc.
0.2479
-2.56%
 
CGTL Creative Global Technology Holdings Limited
1.2600
-31.15%
 
NVVE Nuvve Holding Corp.
1.3600
-0.73%
 
BGFV Big 5 Sporting Goods Corporation
1.2000
-1.64%
 
EYE National Vision Holdings, Inc.
21.51
+0.66%