JMBA

Jamba, Inc. Historical Stock Prices

$14.63
*  
0.10
0.69%
Get JMBA Alerts
*Delayed - data as of Dec. 26, 2014 14:27 ET  -  Find a broker to begin trading JMBA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JMBA Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:27  14.56  14.66  14.39  14.63 61,360
12/24/2014 14.44 14.61 14.367 14.53 96,955
12/23/2014 14.41 14.64 14.22 14.39 277,017
12/22/2014 14.06 14.45 14.06 14.26 332,392
12/19/2014 14.14 14.24 13.94 14.14 317,711
12/18/2014 14.04 14.24 14 14.16 254,127
12/17/2014 13.5 13.91 13.49 13.9 234,208
12/16/2014 13.47 13.658 13.39 13.39 165,468
12/15/2014 13.72 13.73 13.35 13.57 193,224
12/12/2014 13.35 13.68 13.35 13.62 283,698
12/11/2014 13.35 13.6 13.35 13.53 256,174
12/10/2014 13.22 13.48 13.0284 13.29 380,547
12/09/2014 12.72 13.26 12.63 13.2 245,204
12/08/2014 13.02 13.17 11.96 12.84 286,035
12/05/2014 12.76 13.295 12.73 13.1 188,050
12/04/2014 12.47 12.87 12.47 12.72 228,777
12/03/2014 12.26 12.45 12.24 12.36 110,174
12/02/2014 12.26 12.37 12.21 12.28 96,644
12/01/2014 12.37 12.46 12.09 12.23 198,789
11/28/2014 12.33 12.54 12.33 12.39 72,947
11/26/2014 12.43 12.55 12.27 12.38 114,228
11/25/2014 12.61 12.68 12.3801 12.43 144,581
11/24/2014 12.51 12.68 12.45 12.58 364,720
11/21/2014 12.8 12.81 12.46 12.49 209,253
11/20/2014 12.55 12.84 12.5125 12.67 267,002
11/19/2014 12.71 12.75 12.5 12.65 539,250
11/18/2014 12.62 12.91 12.5 12.76 187,833
11/17/2014 12.85 12.87 12.56 12.62 230,975
11/14/2014 12.68 12.9 12.61 12.83 155,132
11/13/2014 12.77 12.87 12.59 12.7 206,812
11/12/2014 12.54 12.79 12.53 12.72 186,457
11/11/2014 12.64 12.73 12.5185 12.59 127,299
11/10/2014 12.64 12.755 12.6 12.66 221,370
11/07/2014 12.29 12.81 12.28 12.59 353,827
11/06/2014 12.34 12.54 11.754 12.35 514,542
11/05/2014 12.31 12.7 11.56 12.36 1,453,221
11/04/2014 13.23 13.57 12.47 12.9 511,113
11/03/2014 13.29 13.37 12.88 13.34 372,528
10/31/2014 13.56 13.56 13.3 13.35 238,479
10/30/2014 13.27 13.52 13.02 13.31 260,316
10/29/2014 13.95 14 13.314 13.36 407,797
10/28/2014 12.8 13.29 12.76 13.29 181,004
10/27/2014 12.91 12.986 12.76 12.77 67,304
10/24/2014 13.03 13.09 12.9 12.98 101,791
10/23/2014 13.27 13.27 12.87 12.99 162,557
10/22/2014 13.28 13.33 13.06 13.08 168,280
10/21/2014 13.01 13.24 13.01 13.24 181,566
10/20/2014 12.81 13.11 12.78 13.04 205,871
10/17/2014 12.76 12.85 12.56 12.75 238,461
10/16/2014 12.21 12.71 12.21 12.66 124,850
10/15/2014 12.06 12.52 11.89 12.46 626,248
10/14/2014 12.3 12.51 12.13 12.15 206,370
10/13/2014 12.04 12.43 11.98 12.12 176,708
10/10/2014 12.21 12.525 12.01 12.07 278,244
10/09/2014 12.63 12.8799 12.25 12.27 332,543
10/08/2014 12.75 12.79 12.257 12.69 380,200
10/07/2014 13.34 13.35 12.85 12.85 246,331
10/06/2014 13.91 13.91 13.28 13.39 243,098
10/03/2014 13.85 13.94 13.67 13.72 202,069
10/02/2014 13.73 14.04 13.67 13.8 126,328
10/01/2014 14.23 14.23 13.78 13.81 180,196
09/30/2014 14.48 14.48 14.18 14.22 283,316
09/29/2014 14.29 14.65 14.29 14.49 122,604
09/26/2014 14.33 14.59 14.31 14.52 110,401
09/25/2014 14.15 14.43 14 14.28 205,593
09/24/2014 13.98 14.175 13.86 14.11 142,609
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?