JMBA

Jamba, Inc. Historical Stock Prices

$14.47
*  
0.01
0.07%
Get JMBA Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.47  14.64  14.46  14.47 114,391
08/19/2014 14.47 14.64 14.46 14.47 114,391
08/18/2014 14.45 14.56 14.37 14.46 214,702
08/15/2014 14.67 14.68 14.29 14.36 122,656
08/14/2014 14.68 14.7 14.45 14.59 153,605
08/13/2014 14.66 14.78 14.4901 14.69 187,430
08/12/2014 14.74 14.84 14.62 14.74 222,598
08/11/2014 14.27 14.95 14.22 14.78 357,217
08/08/2014 14 14.2999 13.8601 14.18 302,779
08/07/2014 14.02 14.22 13.84 14.04 240,201
08/06/2014 13.54 14.4092 13.3101 14.02 678,885
08/05/2014 12.68 13.68 12.64 13.54 1,352,675
08/04/2014 12.16 12.3 12.07 12.17 268,238
08/01/2014 11.9 12.17 11.7 12.16 146,399
07/31/2014 12.1 12.19 11.9 11.92 191,194
07/30/2014 12.31 12.41 12.1 12.31 104,104
07/29/2014 12.26 12.37 12.19 12.23 147,970
07/28/2014 12.36 12.45 12.06 12.25 152,377
07/25/2014 12.46 12.61 12.25 12.38 129,582
07/24/2014 12.55 13.01 12.44 12.58 346,569
07/23/2014 12.18 12.62 12.18 12.43 269,232
07/22/2014 11.8 12.3 11.79 12.18 248,593
07/21/2014 11.69 11.81 11.66 11.76 118,388
07/18/2014 11.49 11.77 11.421 11.74 146,056
07/17/2014 11.36 11.63 11.36 11.49 199,231
07/16/2014 11.61 11.64 11.43 11.46 126,364
07/15/2014 11.4 11.56 11.33 11.54 171,221
07/14/2014 11.46 11.46 11.25 11.44 130,877
07/11/2014 11.46 11.6 11.15 11.34 90,167
07/10/2014 11.56 11.67 11.37 11.51 139,978
07/09/2014 11.97 11.97 11.67 11.78 163,361
07/08/2014 12.19 12.19 11.76 11.96 218,500
07/07/2014 12.44 12.44 12.16 12.22 119,359
07/03/2014 12.38 12.44 11.7901 12.44 103,504
07/02/2014 12.3 12.38 12.19 12.31 183,398
07/01/2014 12.11 12.38 12.11 12.29 149,332
06/30/2014 12.12 12.15 11.9401 12.1 125,091
06/27/2014 11.76 12.2 11.731 12.19 242,319
06/26/2014 11.8 11.9 11.64 11.85 126,700
06/25/2014 11.66 11.86 11.612 11.82 80,865
06/24/2014 11.82 11.94 11.6743 11.75 130,070
06/23/2014 11.85 11.91 11.644 11.86 86,732
06/20/2014 12.05 12.085 11.74 11.86 211,882
06/19/2014 12 12.02 11.82 12 120,034
06/18/2014 11.76 12.04 11.6 12.04 192,380
06/17/2014 11.02 11.83 11 11.805 513,112
06/16/2014 11 11.09 10.93 11.07 75,033
06/13/2014 11.05 11.145 10.95 11.03 87,214
06/12/2014 11.07 11.15 11 11.05 86,761
06/11/2014 11.12 11.2 11.05 11.14 75,412
06/10/2014 11.17 11.24 11.05 11.2 85,005
06/09/2014 11.08 11.26 11.08 11.24 108,600
06/06/2014 10.87 11.15 10.87 11.12 115,326
06/05/2014 10.66 10.91 10.41 10.87 122,268
06/04/2014 10.45 10.66 10.44 10.62 169,324
06/03/2014 10.56 10.76 9.58 10.56 125,416
06/02/2014 10.75 10.81 10.495 10.68 127,205
05/30/2014 10.72 10.83 10.6001 10.71 163,216
05/29/2014 10.66 10.81 10.55 10.73 112,288
05/28/2014 10.83 10.83 10.41 10.64 90,749
05/27/2014 10.7 10.89 10.66 10.82 90,533
05/23/2014 10.49 10.7 10.43 10.65 93,811
05/22/2014 10.13 10.7 10.13 10.5 173,264
05/21/2014 10.22 10.26 9.94 10.14 78,473
05/20/2014 10.31 10.34 10.1 10.2 128,442
05/19/2014 9.98 10.38 9.95 10.33 164,922
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?