Jinpan International Limited Historical Stock Prices

JST 
$4.77
*  
0.07
1.45%
Get JST Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading JST now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    JST 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 05-FEB-2015 TO 05-MAY-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  4.83  4.84  4.71  4.77 18,005
05/05/2015 4.83 4.84 4.71 4.77 18,005
05/04/2015 4.73 4.94 4.73 4.84 72,953
05/01/2015 4.74 4.8 4.64 4.67 22,266
04/30/2015 4.85 4.85 4.65 4.78 20,383
04/29/2015 4.89 4.9 4.76 4.82 46,155
04/28/2015 4.9 4.9763 4.77 4.89 94,979
04/27/2015 4.82 5.0074 4.73 4.81 117,251
04/24/2015 4.86 5.07 4.77 4.86 84,435
04/23/2015 4.68 4.928 4.659 4.8345 120,490
04/22/2015 4.76 4.8 4.56 4.75 50,932
04/21/2015 4.72 4.79 4.52 4.76 148,059
04/20/2015 4.5 4.7635 4.497 4.6845 122,404
04/17/2015 4.19 4.52 4.17 4.52 268,442
04/16/2015 4.44 4.44 4.13 4.19 119,562
04/15/2015 4.3 4.49 4.3 4.4799 38,885
04/14/2015 4.19 4.53 4.15 4.49 118,512
04/13/2015 3.95 4.21 3.92 4.05 199,854
04/10/2015 4.02 4.02 3.92 3.95 120,833
04/09/2015 4.11 4.11 4 4.01 96,188
04/08/2015 4.13 4.2 3.96 4.11 108,515
04/07/2015 4.11 4.23 4 4.12 68,493
04/06/2015 4.05 4.22 3.87 4.155 102,814
04/02/2015 4.2 4.2 4.0244 4.12 99,250
04/01/2015 4.45 4.455 4.03 4.2 161,057
03/31/2015 4.5 4.6327 4.5 4.59 48,780
03/30/2015 4.91 4.98 4.44 4.54 112,218
03/27/2015 5.029 5.08 4.88 4.93 6,374
03/26/2015 5.015 5.08 5.01 5.01 6,864
03/25/2015 5 5.1 4.97 4.97 6,581
03/24/2015 4.92 5.0612 4.92 5 11,855
03/23/2015 4.88 5 4.8601 4.93 30,301
03/20/2015 5 5.09 4.9 4.9 46,357
03/19/2015 4.96 5 4.95 4.95 17,504
03/18/2015 5.05 5.18 4.97 4.97 22,871
03/17/2015 5.1 5.11 5.01 5.06 12,122
03/16/2015 5.18 5.18 4.99 5.03 9,944
03/13/2015 5 5.2 4.95 5.07 17,925
03/12/2015 5.09 5.09 4.95 4.98 12,957
03/11/2015 4.96 5.12 4.9501 5.07 10,443
03/10/2015 5 5.08 4.85 5 32,853
03/09/2015 5.05 5.13 5.01 5.06 17,366
03/06/2015 5.16 5.2 5.02 5.09 16,074
03/05/2015 5.22 5.22 5.16 5.16 4,087
03/04/2015 5.2 5.26 5.11 5.18 9,328
03/03/2015 5.2 5.29 5.196 5.21 9,427
03/02/2015 5.28 5.28 5.19 5.2 12,098
02/27/2015 5.28 5.28 5.2 5.27 5,545
02/26/2015 5.2996 5.3225 5.17 5.29 17,393
02/25/2015 5.329 5.33 5.23 5.3 10,716
02/24/2015 5.27 5.36 5.25 5.36 12,180
02/23/2015 5.39 5.39 5.25 5.31 18,885
02/20/2015 5.32 5.39 5.3 5.3699 6,325
02/19/2015 5.305 5.345 5.16 5.28 30,897
02/18/2015 5.35 5.4 5.21 5.22 23,508
02/17/2015 5.35 5.45 5.3 5.34 23,721
02/13/2015 5.2 5.35 5.2 5.35 11,842
02/12/2015 5.27 5.27 5.2 5.21 8,408
02/11/2015 5.2 5.28 5.2 5.28 11,964
02/10/2015 5.19 5.25 5.18 5.2101 12,438
02/09/2015 5.12 5.22 5.12 5.215 4,453
02/06/2015 5.22 5.22 5.12 5.12 13,916
02/05/2015 5.14 5.21 5.14 5.21 3,230
*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?