JMBA

Jamba, Inc. Historical Stock Prices

$15.18
*  
0.21
1.36%
Get JMBA Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading JMBA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JMBA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.23  15.48  15.095  15.18 117,344
06/29/2015 15.23 15.48 15.095 15.18 117,196
06/26/2015 15.59 15.61 15.225 15.39 382,450
06/25/2015 15.73 15.76 15.455 15.54 61,501
06/24/2015 15.9 15.93 15.59 15.7 79,068
06/23/2015 15.91 15.95 15.74 15.9 71,296
06/22/2015 15.84 15.97 15.74 15.85 78,609
06/19/2015 15.66 15.83 15.6 15.79 136,261
06/18/2015 15.79 15.9 15.66 15.7 142,925
06/17/2015 15.52 15.83 15.45 15.74 400,004
06/16/2015 15.4 15.59 15.325 15.46 204,116
06/15/2015 15.4 15.51 15.4 15.45 204,124
06/12/2015 15.43 15.56 15.42 15.5 189,046
06/11/2015 15.39 15.5 15.3 15.45 595,550
06/10/2015 15.4 15.52 15.3 15.33 104,921
06/09/2015 15.34 15.39 15.1 15.36 107,411
06/08/2015 15.42 15.42 15.225 15.36 87,904
06/05/2015 15.38 15.5 15.12 15.49 61,496
06/04/2015 15.73 15.76 15.33 15.39 138,405
06/03/2015 15.31 15.77 15.23 15.77 480,250
06/02/2015 15.1 15.44 15.08 15.24 205,172
06/01/2015 15.25 15.355 15.11 15.14 292,498
05/29/2015 15.1 15.4 15 15.31 282,728
05/28/2015 15.17 15.24 15.04 15.18 129,626
05/27/2015 15.2 15.31 15.05 15.23 129,154
05/26/2015 14.91 15.14 14.706 15.11 147,327
05/22/2015 15.19 15.24 14.96 14.98 119,770
05/21/2015 15.29 15.44 15.16 15.23 63,391
05/20/2015 15.4 15.44 15.25 15.32 109,767
05/19/2015 15.4 15.5 15.28 15.35 202,032
05/18/2015 15.53 15.614 15.42 15.43 346,833
05/15/2015 15.56 15.69 15.46 15.64 227,383
05/14/2015 15.67 15.796 15.5 15.54 158,544
05/13/2015 15.99 16.1 15.5 15.56 124,460
05/12/2015 15.59 15.96 15.4 15.94 255,139
05/11/2015 15.24 15.71 15.24 15.41 217,753
05/08/2015 15.77 15.78 14.91 15.22 544,434
05/07/2015 16.27 16.45 15.96 16.06 337,703
05/06/2015 16.07 16.31 16.04 16.3 201,205
05/05/2015 16 16.16 15.83 16.14 306,999
05/04/2015 16.14 16.47 15.97 16.06 375,557
05/01/2015 15.81 16.13 15.81 16.07 187,659
04/30/2015 16.04 16.12 15.66 15.76 314,784
04/29/2015 16.14 16.39 15.9 16.16 172,545
04/28/2015 16.11 16.39 15.96 16.24 149,645
04/27/2015 16.11 16.29 15.815 16.15 211,431
04/24/2015 16 16.355 16 16.02 205,697
04/23/2015 16.13 16.27 16 16.06 231,571
04/22/2015 16.22 16.26 15.86 16.11 173,291
04/21/2015 16.41 16.52 16.2 16.25 190,656
04/20/2015 15.89 16.5 15.85 16.38 437,170
04/17/2015 16.01 16.03 15.72 15.84 346,159
04/16/2015 16.46 16.52 16.05 16.09 156,752
04/15/2015 16.05 16.54 16.05 16.41 247,934
04/14/2015 16.64 16.64 16 16.04 392,524
04/13/2015 16.65 16.79 16.36 16.54 517,025
04/10/2015 16.11 16.85 16.09 16.77 309,334
04/09/2015 16.4 16.46 15.97 16.09 156,389
04/08/2015 16.06 16.37 16.025 16.34 198,360
04/07/2015 16.17 16.19 15.94 16.09 279,789
04/06/2015 15.48 16.17 15.48 16.11 381,894
04/02/2015 15.26 15.77 15.1 15.58 777,347
04/01/2015 14.64 15 14.61 14.98 388,462
03/31/2015 14.88 14.94 14.41 14.71 312,942
03/30/2015 14.9 15 14.77 14.87 237,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?