NasdaqCM - Delayed Quote USD

J-Long Group Limited (JL)

5.86
-0.39
(-6.32%)
At close: June 13 at 4:00:00 PM EDT
5.85
-0.01
(-0.09%)
After hours: June 13 at 5:34:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.256.255.865.865.8627,300
Jun 12, 20255.766.415.716.256.2568,700
Jun 11, 20255.296.115.295.845.8437,900
Jun 10, 20255.295.505.295.505.505,100
Jun 9, 20255.395.525.325.325.3210,900
Jun 6, 20255.315.365.295.325.327,700
Jun 5, 20255.325.415.235.275.278,000
Jun 4, 20255.355.455.265.425.4210,200
Jun 3, 20255.475.475.285.395.3917,900
Jun 2, 20255.415.475.285.295.2923,100
May 30, 20255.285.505.255.415.4111,800
May 29, 20255.175.495.175.445.4413,500
May 28, 20255.105.505.055.175.1715,800
May 27, 20255.255.955.065.085.0850,800
May 23, 20254.975.334.955.245.2413,400
May 22, 20254.745.174.745.095.0910,700
May 21, 20254.944.994.444.754.7543,700
May 20, 20254.104.624.104.624.6224,800
May 19, 20253.924.153.834.014.0131,700
May 16, 20254.004.063.653.903.9059,300
May 15, 20254.134.133.743.903.9029,900
May 14, 20253.894.203.844.084.0842,600
May 13, 20253.763.943.563.943.9418,800
May 12, 20253.683.783.503.763.7615,600
May 9, 20253.513.613.493.613.6111,800
May 8, 20253.533.623.453.563.5623,100
May 7, 20253.383.783.323.493.4924,500
May 6, 20253.293.503.283.373.3717,100
May 5, 20253.103.353.103.353.353,000
May 2, 20253.273.343.233.233.232,000
May 1, 20253.293.303.193.203.207,600
Apr 30, 20253.103.243.063.183.188,700
Apr 29, 20253.113.193.033.173.178,200
Apr 28, 20253.013.153.013.153.156,100
Apr 25, 20253.013.042.952.992.995,300
Apr 24, 20252.953.072.903.073.073,300
Apr 23, 20253.083.082.852.922.927,000
Apr 22, 20252.963.062.882.952.9516,200
Apr 21, 20253.163.252.602.872.8793,800
Apr 17, 20253.293.433.123.283.2835,000
Apr 16, 20253.293.493.113.453.4534,800
Apr 15, 20253.153.323.143.323.327,300
Apr 14, 20253.153.203.103.103.1014,100
Apr 11, 20253.143.153.053.113.115,000
Apr 10, 20253.203.253.023.073.073,800
Apr 9, 20253.103.403.013.333.3323,600
Apr 8, 20253.063.143.003.003.0013,800
Apr 7, 20253.223.223.003.153.1515,300
Apr 4, 20253.373.533.193.203.2023,100
Apr 3, 20253.503.703.323.483.4812,400
Apr 2, 20253.903.903.563.603.6050,200
Apr 1, 20253.973.973.503.703.7025,500
Mar 31, 20254.064.113.833.863.8622,800
Mar 28, 20254.284.283.873.953.9535,600
Mar 27, 20254.424.424.144.284.2835,000
Mar 26, 20254.684.754.294.334.3331,300
Mar 25, 20254.804.804.354.424.4224,300
Mar 24, 20254.965.144.614.614.6131,100
Mar 21, 20254.775.264.704.784.7841,600
Mar 20, 20254.484.994.304.804.8078,700
Mar 19, 20254.844.844.374.684.6842,800
Mar 18, 20254.774.874.444.714.7129,700
Mar 17, 20254.854.974.504.714.7135,900
Mar 14, 20254.194.824.014.744.7498,100
Mar 13, 20254.204.203.743.923.9234,400
Mar 12, 20253.973.983.783.893.8914,800
Mar 11, 20254.184.183.823.973.9719,200
Mar 10, 20253.944.243.794.004.0023,200
Mar 7, 20254.164.203.904.044.049,600
Mar 6, 20254.264.264.004.144.147,600
Mar 5, 20254.184.384.124.154.1525,400
Mar 4, 20253.934.203.924.204.2029,000
Mar 3, 20254.404.494.004.124.1245,600
Feb 28, 20254.374.704.174.444.4477,700
Feb 27, 20254.484.784.314.384.3840,800
Feb 26, 20254.334.874.114.494.4945,300
Feb 25, 20254.584.934.424.424.4263,200
Feb 24, 20255.065.064.514.844.8443,000
Feb 21, 20254.915.434.904.914.9144,200
Feb 20, 20256.406.505.215.315.31235,100
Feb 19, 20255.366.255.306.086.08167,100
Feb 18, 20254.495.504.465.245.24297,600
Feb 14, 20253.804.453.804.414.4179,000
Feb 13, 20253.784.413.353.843.84123,000
Feb 12, 20253.763.933.283.493.4961,600
Feb 11, 20254.304.423.963.963.9664,100
Feb 10, 20254.504.874.144.144.1471,400
Feb 7, 20254.705.164.504.664.66118,700
Feb 6, 20254.795.204.794.844.8441,200
Feb 5, 20254.414.884.404.844.8469,000
Feb 4, 20254.945.154.354.564.56130,600
Feb 3, 20255.005.284.414.684.68161,500
Jan 31, 20255.418.504.504.904.901,531,000
Jan 30, 20254.227.294.225.555.551,020,000
Jan 29, 20254.805.264.204.374.37263,400
Jan 28, 20254.337.734.324.774.77875,800
Jan 27, 20256.4513.413.794.484.481,196,600
Jan 24, 20255.706.655.526.456.45181,500
Jan 23, 20254.855.644.855.425.4233,000
Jan 22, 20254.945.024.754.784.7836,400
Jan 21, 20255.265.584.954.964.9639,000
Jan 17, 20256.186.184.905.315.3152,300
Jan 16, 20255.536.255.536.046.0467,200
Jan 15, 20255.315.885.305.705.7025,300
Jan 14, 20255.805.805.305.465.4635,700
Jan 13, 20255.175.825.015.615.6166,900
Jan 10, 20254.795.424.735.175.1758,500
Jan 8, 20254.675.084.534.824.8259,600
Jan 7, 20254.854.854.594.844.8416,900
Jan 6, 20254.385.044.384.724.72103,800
Jan 3, 20254.234.754.204.544.5490,200
Jan 2, 20253.804.153.654.154.1567,700
Dec 31, 20243.684.103.663.663.6688,100
Dec 30, 20243.703.823.423.663.6670,500
Dec 27, 20243.563.823.533.653.6559,400
Dec 26, 20243.453.753.263.563.56126,400
Dec 24, 20243.253.623.073.453.45101,100
Dec 23, 20243.023.243.003.043.0450,100
Dec 20, 20242.863.132.863.033.0340,300
Dec 19, 20242.732.962.732.882.8886,500
Dec 18, 20242.743.042.692.832.8337,900
Dec 17, 20242.803.002.642.642.6428,100
Dec 16, 20242.903.102.802.862.8633,900
Dec 13, 20242.803.282.792.952.9544,000
Dec 12, 20243.013.032.602.822.8256,400
Dec 11, 20243.193.232.823.103.1068,900
Dec 10, 2024 1:10 Stock Splits
Dec 10, 20243.484.152.833.133.13427,100
Dec 9, 20240.290.420.280.320.321,415,200
Dec 6, 20240.310.310.280.290.29202,200
Dec 5, 20240.290.340.270.300.30182,900
Dec 4, 20240.300.300.280.300.30229,800
Dec 3, 20240.300.310.280.280.28259,600
Dec 2, 20240.330.330.300.320.32110,100
Nov 29, 20240.350.350.310.310.3197,400
Nov 27, 20240.310.330.290.320.32109,000
Nov 26, 20240.290.310.290.310.31179,800
Nov 25, 20240.240.290.240.290.29465,400
Nov 22, 20240.280.310.230.250.252,910,200
Nov 21, 20240.280.290.270.280.28130,300
Nov 20, 20240.260.290.250.270.27772,700
Nov 19, 20240.360.360.270.300.301,053,200
Nov 18, 20240.360.370.330.360.36358,600
Nov 15, 20240.400.400.370.370.37177,000
Nov 14, 20240.410.440.380.390.39313,700
Nov 13, 20240.450.460.410.420.42234,000
Nov 12, 20240.480.480.440.450.45271,500
Nov 11, 20240.420.520.420.480.48747,700
Nov 8, 20240.410.440.400.440.44428,300
Nov 7, 20240.420.440.380.410.41618,900
Nov 6, 20240.430.450.410.420.42345,100
Nov 5, 20240.380.450.360.450.45877,200
Nov 4, 20240.410.430.390.400.40822,200
Nov 1, 20240.520.550.430.440.442,965,000
Oct 31, 20240.840.920.510.570.5713,553,300
Oct 30, 20240.730.940.620.760.7618,022,100
Oct 29, 20240.480.870.470.800.8041,826,600
Oct 28, 20240.430.490.410.470.47656,500
Oct 25, 20240.410.430.380.430.43313,200
Oct 24, 20240.400.410.390.410.41124,800
Oct 23, 20240.430.430.400.410.4180,200
Oct 22, 20240.410.440.390.420.42186,000
Oct 21, 20240.440.440.400.430.43181,800
Oct 18, 20240.380.450.380.420.42647,800
Oct 17, 20240.400.400.380.390.39271,700
Oct 16, 20240.400.410.370.400.40689,500
Oct 15, 20240.380.390.380.380.38212,600
Oct 14, 20240.400.400.370.380.38171,600
Oct 11, 20240.370.390.360.390.39189,300
Oct 10, 20240.360.390.360.370.3732,100
Oct 9, 20240.370.380.360.360.36244,400
Oct 8, 20240.390.410.370.390.39185,100
Oct 7, 20240.410.440.380.400.40179,100
Oct 4, 20240.410.430.390.410.41166,600
Oct 3, 20240.440.440.400.430.43148,900
Oct 2, 20240.410.450.400.440.44359,600
Oct 1, 20240.410.410.380.390.39188,600
Sep 30, 20240.400.420.390.400.40269,300
Sep 27, 20240.400.400.380.400.40129,200
Sep 26, 20240.360.390.360.380.3882,000
Sep 25, 20240.380.380.350.370.37155,100
Sep 24, 20240.380.390.370.380.38128,500
Sep 23, 20240.400.420.370.390.39277,800
Sep 20, 20240.380.540.370.400.403,079,600
Sep 19, 20240.370.380.370.380.3837,600
Sep 18, 20240.380.380.370.370.3754,000
Sep 17, 20240.380.380.370.380.3841,400
Sep 16, 20240.410.420.360.370.37108,400
Sep 13, 20240.430.430.350.380.38133,500
Sep 12, 20240.440.440.370.400.40203,900
Sep 11, 20240.410.450.400.420.42295,500
Sep 10, 20240.420.420.390.410.4149,600
Sep 9, 20240.410.430.380.400.4062,800
Sep 6, 20240.340.440.340.430.43240,400
Sep 5, 20240.450.450.350.350.35358,000
Sep 4, 20240.440.460.420.440.44112,700
Sep 3, 20240.500.500.430.440.44239,200
Aug 30, 20240.460.510.430.500.50532,400
Aug 29, 20240.390.500.360.450.45518,900
Aug 28, 20240.410.410.370.390.39157,100
Aug 27, 20240.350.430.340.400.40408,400
Aug 26, 20240.320.370.310.360.36617,200
Aug 23, 20240.310.330.310.330.33203,100
Aug 22, 20240.320.330.300.320.32454,700
Aug 21, 20240.340.350.310.320.32683,300
Aug 20, 20240.380.380.350.360.36218,900
Aug 19, 20240.360.370.340.370.37111,700
Aug 16, 20240.350.370.340.360.3645,000
Aug 15, 20240.350.360.330.350.35138,400
Aug 14, 20240.360.370.320.350.35372,400
Aug 13, 20240.350.360.340.350.3591,400
Aug 12, 20240.380.380.330.340.3481,700
Aug 9, 20240.350.370.330.350.35390,600
Aug 8, 20240.360.360.330.340.34108,100
Aug 7, 20240.380.380.340.350.3584,300
Aug 6, 20240.370.380.360.380.3848,700
Aug 5, 20240.320.380.310.370.37226,100
Aug 2, 20240.440.450.380.400.40287,800
Aug 1, 20240.470.480.430.450.45191,700
Jul 31, 20240.480.490.460.470.47146,500
Jul 30, 20240.470.490.460.480.48118,600
Jul 29, 20240.470.500.470.490.49128,400
Jul 26, 20240.480.480.470.480.4841,600
Jul 25, 20240.470.490.470.480.4876,000
Jul 24, 20240.490.500.470.470.47172,000
Jul 23, 20240.490.500.460.490.49222,300
Jul 22, 20240.470.490.470.490.4986,100
Jul 19, 20240.480.490.470.490.49178,000
Jul 18, 20240.500.520.490.490.4980,100
Jul 17, 20240.510.520.480.500.50131,300
Jul 16, 20240.490.530.480.520.52111,600
Jul 15, 20240.480.500.480.490.4972,800
Jul 12, 20240.480.490.470.480.4887,400
Jul 11, 20240.480.490.480.490.49116,500
Jul 10, 20240.480.500.460.480.4892,100
Jul 9, 20240.490.500.470.480.4859,600
Jul 8, 20240.510.510.480.500.5071,200
Jul 5, 20240.470.520.470.510.51329,900
Jul 3, 20240.480.500.460.470.4789,700
Jul 2, 20240.480.490.470.480.4891,400
Jul 1, 20240.500.520.480.490.49204,100
Jun 28, 20240.550.570.500.520.52572,900
Jun 27, 20240.520.570.510.570.572,061,300
Jun 26, 20240.480.560.470.530.53224,000
Jun 25, 20240.490.490.460.470.47144,500
Jun 24, 20240.480.490.460.490.49117,100
Jun 21, 20240.470.500.450.470.47216,300
Jun 20, 20240.490.490.450.460.46267,100
Jun 18, 20240.550.560.490.490.49412,300
Jun 17, 20240.580.610.550.560.56366,100
Jun 14, 20240.600.600.570.590.5988,600

Related Tickers