JMBA

Historical Stock Prices

$14.23
*  
0.25
1.73%
Get JMBA Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading JMBA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 14.27 14.5 14.18 14.23 143,316
09/03/2015 14.56 14.63 14.185 14.48 277,396
09/02/2015 14.02 14.45 13.93 14.42 227,545
09/01/2015 13.6 14.06 13.6 13.89 239,785
08/31/2015 13.85 14.13 13.76 13.82 195,649
08/28/2015 13.55 14 13.55 13.95 210,864
08/27/2015 13.56 13.9396 13.44 13.61 202,267
08/26/2015 13.21 13.55 13.07 13.51 333,584
08/25/2015 13.28 13.28 12.84 13.04 226,426
08/24/2015 12.49 13.42 12.35 12.92 319,493
08/21/2015 13.07 13.46 12.97 13.18 201,417
08/20/2015 13.49 13.6299 13.26 13.27 229,134
08/19/2015 13.7 13.74 13.4 13.54 312,825
08/18/2015 14.1 14.3 13.67 13.78 587,954
08/17/2015 13.82 14.15 13.75 14.09 255,648
08/14/2015 13.82 13.89 13.72 13.82 247,215
08/13/2015 13.54 13.96 13.3288 13.88 353,450
08/12/2015 13.5 13.89 13.2 13.47 350,790
08/11/2015 13.7 14.06 13.52 13.71 371,134
08/10/2015 14.83 14.83 13.79 13.87 562,490
08/07/2015 14.2 15.02 14.08 14.82 660,571
08/06/2015 15.9 15.9 15.12 15.24 338,279
08/05/2015 16.03 16.36 15.88 15.91 149,525
08/04/2015 16.25 16.28 15.96 16.03 165,603
08/03/2015 16.2 16.435 16.18 16.33 191,367
07/31/2015 15.87 16.35 15.747 16.29 147,761
07/30/2015 15.45 15.905 15.35 15.85 196,303
07/29/2015 15.15 15.795 15.15 15.55 223,712
07/28/2015 15.15 15.22 14.96 15.2 151,591
07/27/2015 15.09 15.28 15.01 15.15 76,923
07/24/2015 15.23 15.41 15.101 15.21 111,368
07/23/2015 15.59 15.6 15.19 15.3 109,847
07/22/2015 15.63 15.64 15.54 15.57 99,182
07/21/2015 15.69 15.79 15.6204 15.64 110,667
07/20/2015 15.7 15.7899 15.55 15.7 122,727
07/17/2015 15.7 15.8 15.54 15.73 161,358
07/16/2015 15.55 15.78 15.29 15.77 211,255
07/15/2015 15.78 15.826 15.48 15.62 98,681
07/14/2015 15.91 15.94 15.73 15.82 80,631
07/13/2015 15.39 15.93 15.31 15.9 133,281
07/10/2015 15.37 15.65 15.125 15.32 137,049
07/09/2015 14.86 15.41 14.715 15.19 188,283
07/08/2015 14.72 14.84 14.51 14.72 169,078
07/07/2015 15.09 15.1 14.74 14.85 204,678
07/06/2015 15.16 15.2 15 15.09 114,605
07/02/2015 15.3 15.3 15.12 15.2 84,660
07/01/2015 15.45 15.45 15.16 15.31 232,496
06/30/2015 15.25 15.5 15.19 15.49 152,842
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
*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?