Jinpan International Limited Historical Stock Prices

JST 
$3.66
*  
0.23
5.91%
Get JST Alerts
*Delayed - data as of Sep. 1, 2015 15:33 ET  -  Find a broker to begin trading JST now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    JST 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 31-MAY-2015 TO 31-AUG-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.
15:33  3.77  3.9494  3.66  3.66 14,348
08/31/2015 3.98 4 3.74 3.89 22,703
08/28/2015 3.89 4 3.85 3.98 9,217
08/27/2015 3.81 4.04 3.71 3.85 46,024
08/26/2015 4.02 4.02 3.56 3.81 39,650
08/25/2015 3.95 3.95 3.6401 3.86 29,532
08/24/2015 3.88 3.88 3.12 3.71 46,040
08/21/2015 4.115 4.139 3.99 4.01 65,513
08/20/2015 4.27 4.3425 4.09 4.15 61,364
08/19/2015 4.31 4.36 4.25 4.26 14,407
08/18/2015 4.47 4.47 4.3 4.35 15,962
08/17/2015 4.3 4.5 4.3 4.4 24,386
08/14/2015 4.555 4.6299 4.3801 4.3801 2,713
08/13/2015 4.52 4.6 4.52 4.59 37,799
08/12/2015 4.3 4.5 4.289 4.36 58,414
08/11/2015 4.18 4.43 4.12 4.19 65,297
08/10/2015 4.29 4.3284 4.2 4.23 18,932
08/07/2015 4.26 4.35 4.15 4.35 14,898
08/06/2015 4.2007 4.3 4.19 4.2201 12,482
08/05/2015 4.22 4.37 4.18 4.2 9,982
08/04/2015 4.39 4.49 4.18 4.19 30,360
08/03/2015 4.55 4.5501 4.43 4.44 16,849
07/31/2015 4.7 4.7 4.5 4.55 42,422
07/30/2015 4.24 4.6899 4.24 4.65 71,858
07/29/2015 4.1836 4.24 4.1253 4.24 8,733
07/28/2015 4.13 4.2299 4.13 4.17 10,568
07/27/2015 4.16 4.21 4.1 4.13 25,107
07/24/2015 4.46 4.46 4.07 4.23 42,996
07/23/2015 4.47 4.47 4.41 4.42 13,697
07/22/2015 4.4 4.51 4.4 4.41 7,089
07/21/2015 4.57 4.75 4.415 4.46 16,627
07/20/2015 4.73 4.75 4.5 4.58 33,675
07/17/2015 4.34 4.958 4.34 4.58 246,703
07/16/2015 4.32 4.4101 4.2 4.36 16,088
07/15/2015 4.52 4.54 4.25 4.38 26,158
07/14/2015 4.52 4.6 4.5 4.58 8,532
07/13/2015 4.5 4.64 4.49 4.53 9,779
07/10/2015 4.47 4.7 4.37 4.47 13,676
07/09/2015 4.29 4.54 4.28 4.48 31,702
07/08/2015 4.41 4.41 4.036 4.22 31,230
07/07/2015 4.73 4.73 4.24 4.41 38,250
07/06/2015 4.76 4.83 4.65 4.68 24,398
07/02/2015 4.735 4.83 4.735 4.8 27,377
07/01/2015 4.79 4.79 4.6899 4.79 19,031
06/30/2015 4.75 4.84 4.66 4.79 16,155
06/29/2015 4.7 4.75 4.62 4.71 38,240
06/26/2015 4.72 4.85 4.7 4.72 13,236
06/25/2015 4.84 4.95 4.7 4.72 29,771
06/24/2015 4.96 5 4.9 4.91 17,635
06/23/2015 4.85 5.1 4.82 5 44,812
06/22/2015 4.85 4.92 4.85 4.9 20,716
06/19/2015 5.0512 5.1299 4.84 4.85 28,980
06/18/2015 5.18 5.19 5.01 5.13 25,122
06/17/2015 4.91 5.26 4.91 5.14 115,926
06/16/2015 5 5 4.85 4.9 18,278
06/15/2015 5 5 4.85 5 21,577
06/12/2015 4.98 5 4.93 5 15,961
06/11/2015 4.81 4.99 4.7074 4.94 57,031
06/10/2015 4.7 4.8799 4.62 4.83 27,383
06/09/2015 4.701 4.76 4.65 4.67 5,386
06/08/2015 4.654 4.76 4.62 4.74 61,602
06/05/2015 4.69 4.74 4.6805 4.71 3,708
06/04/2015 4.65 4.75 4.65 4.72 35,760
06/03/2015 4.77 4.77 4.63 4.655 21,735
06/02/2015 4.68 4.72 4.68 4.69 4,890
06/01/2015 4.72 4.74 4.68 4.71 38,057
*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?