Jinpan International Limited Historical Stock Prices

JST 
$7.23
*  
0.03
0.41%
Get JST Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading JST now
Exchange: NASDAQ
Industry: Consumer Durables
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.20  7.27  7.20  7.23 42,818
12/19/2014 7.17 7.32 7.17 7.26 26,033
12/18/2014 7.26 7.32 7.22 7.28 18,118
12/17/2014 7.3 7.32 7.26 7.29 15,308
12/16/2014 7.2 7.38 7.2 7.3 9,287
12/15/2014 7.4 7.4 7.21 7.24 64,487
12/12/2014 7.41 7.42 7.3 7.38 37,376
12/11/2014 7.4 7.48 7.4 7.42 5,105
12/10/2014 7.24 7.45 7.24 7.43 37,013
12/09/2014 7.42 7.47 7.27 7.27 125,900
12/08/2014 7.46 7.5 7.42 7.42 20,748
12/05/2014 7.43 7.57 7.43 7.49 33,033
12/04/2014 7.48 7.5 7.41 7.5 10,902
12/03/2014 7.5 7.55 7.4418 7.49 15,169
12/02/2014 7.48 7.5 7.471 7.49 4,994
12/01/2014 7.44 7.48 7.35 7.48 44,630
11/28/2014 7.45 7.5 7.42 7.43 9,633
11/26/2014 7.41 7.5 7.41 7.46 5,940
11/25/2014 7.42 7.49 7.42 7.43 8,284
11/24/2014 7.4 7.5 7.4 7.43 28,766
11/21/2014 7.41 7.5 7.41 7.42 23,365
11/20/2014 7.44 7.478 7.39 7.4 38,235
11/19/2014 7.41 7.49 7.41 7.45 15,701
11/18/2014 7.52 7.64 7.42 7.45 22,435
11/17/2014 7.45 7.63 7.4 7.5 79,256
11/14/2014 7.44 7.52 7.42 7.51 14,800
11/13/2014 7.39 7.63 7.39 7.47 28,504
11/12/2014 7.6 7.6 7.42 7.43 5,878
11/11/2014 7.41 7.58 7.41 7.51 26,475
11/10/2014 7.45 7.7091 7.36 7.44 65,715
11/07/2014 7.57 7.72 7.39 7.43 113,887
11/06/2014 7.53 7.61 7.48 7.6 54,007
11/05/2014 7.71 7.77 7.511 7.56 25,273
11/04/2014 7.73 7.77 7.65 7.72 12,422
11/03/2014 7.72 7.75 7.65 7.7 53,757
10/31/2014 7.94 7.94 7.68 7.68 31,544
10/30/2014 7.65 7.97 7.65 7.7 35,473
10/29/2014 7.85 7.99 7.7 7.71 26,261
10/28/2014 7.9 7.93 7.75 7.87 35,010
10/27/2014 7.86 7.87 7.7601 7.87 12,982
10/24/2014 7.75 7.98 7.73 7.94 49,643
10/23/2014 7.8 7.9 7.75 7.76 6,888
10/22/2014 7.882 7.9 7.747 7.81 11,361
10/21/2014 7.68 7.9 7.66 7.86 16,239
10/20/2014 7.56 7.58 7.52 7.58 29,135
10/17/2014 7.59 7.6 7.51 7.51 27,534
10/16/2014 7.65 7.7 7.55 7.58 45,403
10/15/2014 7.87 7.89 7.63 7.74 97,339
10/14/2014 7.88 7.9 7.83 7.83 18,632
10/13/2014 7.85 7.92 7.8 7.8 7,403
10/10/2014 7.9 7.9 7.8 7.84 13,108
10/09/2014 7.84 7.9599 7.84 7.86 3,177
10/08/2014 7.85 7.9151 7.85 7.85 96,095
10/07/2014 7.84 7.943 7.84 7.84 20,382
10/06/2014 7.89 7.95 7.81 7.85 30,365
10/03/2014 7.82 7.96 7.82 7.88 9,794
10/02/2014 7.76 8 7.76 7.82 43,652
10/01/2014 7.85 7.91 7.76 7.76 64,240
09/30/2014 7.96 7.98 7.86 7.906 25,360
09/29/2014 8.07 8.07 7.902 8.005 25,531
09/26/2014 8.05 8.19 7.85 8.02 51,384
09/25/2014 8 8.04 7.74 8.03 29,052
09/24/2014 8.05 8.18 7.94 8.02 26,705
09/23/2014 8.13 8.15 8.05 8.08 30,573
09/22/2014 7.56 8.59 7.54 8.06 213,216
09/19/2014 6.98 7.03 6.93 6.95 21,804
09/18/2014 7.02 7.02 6.97 6.98 15,481
09/17/2014 7 7 6.94 6.95 18,957
09/16/2014 6.72 6.99 6.72 6.95 15,220
09/15/2014 7.06 7.11 6.7201 6.78 10,091
09/12/2014 7.19 7.2 7.1 7.15 4,811
09/11/2014 7.19 7.239 7.15 7.21 8,038
09/10/2014 7.3 7.31 7.15 7.25 18,827
09/09/2014 7.25 7.39 7.16 7.255 40,770
09/08/2014 7.04 7.19 7.02 7.19 40,065
09/05/2014 6.9398 7.02 6.9265 7.013 13,211
09/04/2014 6.96 6.96 6.9 6.92 17,044
09/03/2014 6.84 6.96 6.82 6.96 8,692
09/02/2014 6.85 6.85 6.82 6.84 22,328
08/29/2014 6.814 6.85 6.75 6.85 17,618
08/28/2014 6.76 6.84 6.66 6.84 7,765
08/27/2014 6.75 6.84 6.66 6.75 28,377
08/26/2014 6.714 6.84 6.6501 6.67 7,949
08/25/2014 6.69 6.75 6.62 6.75 11,071
08/22/2014 6.71 6.76 6.65 6.67 21,667
08/21/2014 6.9 6.91 6.7501 6.77 10,371
08/20/2014 6.7 6.97 6.62 6.93 21,320
08/19/2014 6.66 6.967 6.56 6.7 41,620
08/18/2014 6.75 6.75 6.65 6.69 30,666
08/15/2014 6.89 6.937 6.7 6.705 31,264
08/14/2014 7 7 6.88 6.9 27,098
08/13/2014 7.02 7.0699 6.9689 7 10,694
08/12/2014 7.01 7.05 6.9 7.04 27,365
08/11/2014 6.61 6.99 6.6 6.97 39,620
08/08/2014 6.528 6.6 6.31 6.6 14,045
08/07/2014 6.53 6.6 6.52 6.59 8,222
08/06/2014 6.5 6.56 6.34 6.56 13,337
08/05/2014 6.56 6.6 6.45 6.56 15,202
08/04/2014 6.8 6.8 6.29 6.67 36,409
08/01/2014 6.06 6.14 5.91 6.03 26,528
07/31/2014 6.12 6.12 6.06 6.08 12,861
07/30/2014 6.19 6.19 6.02 6.14 47,068
07/29/2014 6.31 6.33 6.22 6.22 29,690
07/28/2014 6.38 6.38 6.3 6.33 19,399
07/25/2014 6.4 6.47 6.32 6.32 10,366
07/24/2014 6.37 6.47 6.37 6.419 18,058
07/23/2014 6.389 6.45 6.336 6.4 7,014
07/22/2014 6.43 6.49 6.3 6.36 52,114
07/21/2014 6.39 6.48 6.37 6.4 49,620
07/18/2014 6.45 6.49 6.4 6.45 11,660
07/17/2014 6.43 6.55 6.37 6.44 26,652
07/16/2014 6.5 6.57 6.37 6.51 18,608
07/15/2014 6.4 6.54 6.38 6.51 14,481
07/14/2014 6.34 6.48 6.34 6.42 14,630
07/11/2014 6.32 6.42 6.21 6.32 15,856
07/10/2014 6.53 6.53 6.35 6.36 31,880
07/09/2014 6.57 6.59 6.4901 6.5 30,059
07/08/2014 6.63 6.7199 6.6 6.64 9,599
07/07/2014 6.6 6.74 6.5778 6.68 20,089
07/03/2014 6.73 6.85 6.64 6.64 10,972
07/02/2014 6.876 6.92 6.8 6.81 12,427
07/01/2014 6.75 6.95 6.75 6.85 9,192
06/30/2014 6.71 6.8 6.71 6.74 6,638
06/27/2014 6.73 6.8 6.7 6.71 20,827
06/26/2014 6.93 6.95 6.8 6.82 10,278
06/25/2014 6.88 6.88 6.7 6.88 15,543
06/24/2014 6.8 6.9 6.7201 6.87 13,261
06/23/2014 6.74 6.8 6.661 6.68 14,027
06/20/2014 6.9 6.9 6.6 6.8 79,561
06/19/2014 6.93 6.95 6.89 6.94 22,071
06/18/2014 6.93 6.95 6.85 6.95 18,691
06/17/2014 6.81 7 6.81 6.97 10,412
06/16/2014 7.08 7.08 6.76 6.9 44,116
06/13/2014 6.99 7.09 6.959 7.08 11,266
06/12/2014 6.86 7.03 6.86 7.02 11,783
06/11/2014 7.04 7.09 6.88 7.09 7,149
06/10/2014 7.07 7.1 6.87 7.1 17,999
06/09/2014 7.04 7.1 6.86 7.09 18,896
06/06/2014 6.8 7.19 6.8 7.04 18,947
06/05/2014 6.9 7.056 6.79 6.84 34,147
06/04/2014 7.02 7.1019 6.91 6.94 10,984
06/03/2014 6.99 7.12 6.9 7.12 14,291
06/02/2014 7 7.06 6.9 6.95 15,002
05/30/2014 6.93 7.0365 6.9 6.9 15,383
05/29/2014 7.05 7.121 6.9201 7.01 15,016
05/28/2014 6.8901 7.24 6.8901 7.08 18,243
05/27/2014 6.89 7.0999 6.8801 6.99 24,126
05/23/2014 6.81 7.026 6.81 6.89 12,841
05/22/2014 6.9604 6.9968 6.68 6.83 16,843
05/21/2014 6.93 7.06 6.93 6.98 8,970
05/20/2014 7 7.16 6.97 6.97 20,681
05/19/2014 6.96 7.2294 6.96 7.06 28,667
05/16/2014 7.5 7.5 6.4 7.08 196,945
05/15/2014 7.25 7.52 7.25 7.41 27,602
05/14/2014 7.18 7.2365 6.999 7.08 45,797
05/13/2014 7.31 7.3999 7 7.11 40,195
05/12/2014 7.06 7.4 7.03 7.25 24,486
05/09/2014 6.9 7.18 6.85 7.06 25,572
05/08/2014 7.03 7.069 6.91 6.96 17,829
05/07/2014 7.15 7.16 7.01 7.1 15,922
05/06/2014 7.05 7.35 7.05 7.2 24,212
05/05/2014 7.04 7.15 6.94 7.06 62,215
05/02/2014 7.2 7.25 7.15 7.16 15,733
05/01/2014 7.35 7.35 7.101 7.221 34,337
04/30/2014 7.47 7.5 7.31 7.37 26,361
04/29/2014 7.52 7.5899 7.32 7.36 12,893
04/28/2014 7.6 7.609 7.32 7.52 16,927
04/25/2014 7.775 7.8021 7.4729 7.58 17,560
04/24/2014 7.96 7.98 7.7001 7.89 15,783
04/23/2014 7.6 7.979 7.6 7.92 9,474
04/22/2014 7.58 7.6 7.43 7.59 35,714
04/21/2014 7.829 7.829 7.5 7.51 21,565
04/17/2014 7.56 7.72 7.51 7.56 27,965
04/16/2014 7.51 7.6 7.51 7.5935 12,715
04/15/2014 7.621 7.72 7.5 7.5 15,462
04/14/2014 7.57 7.8365 7.56 7.6999 18,609
04/11/2014 7.71 7.71 7.5 7.56 13,319
04/10/2014 7.81 7.8367 7.56 7.71 9,371
04/09/2014 7.51 7.87 7.51 7.87 13,526
04/08/2014 7.5 7.64 7.1 7.51 29,073
04/07/2014 7.61 7.65 7.53 7.58 23,694
04/04/2014 7.64 7.93 7.54 7.61 17,975
04/03/2014 8 8.0001 7.64 7.64 20,148
04/02/2014 8.17 8.1796 7.86 7.98 34,635
04/01/2014 7.58 8.23 7.58 8.1 31,526
03/31/2014 7.62 7.7 7.51 7.53 27,602
03/28/2014 7.79 7.9299 7.6 7.69 37,010
03/27/2014 8.21 8.28 7.71 7.72 43,744
03/26/2014 8.43 8.43 8.22 8.22 14,245
03/25/2014 8.44 8.56 8.3 8.3 20,119
03/24/2014 8.75 8.75 8.32 8.32 32,946
03/21/2014 8.43 8.83 8.4 8.68 104,982
03/20/2014 8.5 8.62 8.45 8.48 10,864
03/19/2014 8.62 8.86 8.41 8.53 35,704
03/18/2014 8.91 8.91 8.5 8.56 21,795
03/17/2014 8.65 8.916 8.61 8.87 21,398
03/14/2014 8.62 8.73 8.4501 8.55 25,996
03/13/2014 8.84 8.91 8.4 8.63 34,069
03/12/2014 8.74 9.05 8.69 8.92 19,092
03/11/2014 9.77 9.782 8.4801 8.74 98,895
03/10/2014 9.45 9.9 9.45 9.76 111,489
03/07/2014 8.66 9.82 8.66 9.4 100,485
03/06/2014 8.47 8.69 8.45 8.541 22,125
03/05/2014 8.58 8.58 8.41 8.49 14,423
03/04/2014 8.52 8.56 8.3807 8.55 22,359
03/03/2014 8.36 8.52 8.36 8.5 16,497
02/28/2014 8.32 8.52 8.3 8.46 29,489
02/27/2014 8.3889 8.409 8.3101 8.34 13,393
02/26/2014 8.37 8.5 8.3 8.36 23,496
02/25/2014 8.56 8.566 8.4101 8.5 9,702
02/24/2014 8.43 8.6299 8.4 8.6 25,694
02/21/2014 8.44 8.5 8.3101 8.49 27,754
02/20/2014 8.38 8.45 8.37 8.4 19,336
02/19/2014 8.26 8.44 8.26 8.37 19,531
02/18/2014 8.44 8.45 8.2 8.36 33,883
02/14/2014 8.28 8.3 8.22 8.3 24,379
02/13/2014 8.15 8.249 7.94 8.24 26,954
02/12/2014 8.16 8.25 8.1501 8.18 24,323
02/11/2014 8.18 8.29 7.93 8.15 25,761
02/10/2014 8.33 8.34 7.9 8.09 28,472
02/07/2014 7.7 8.372 7.7 8.35 59,192
02/06/2014 7.599 7.73 7.49 7.68 15,681
02/05/2014 7.609 7.66 7.46 7.54 26,961
02/04/2014 7.67 7.67 7.49 7.66 30,026
02/03/2014 7.81 7.82 7.63 7.67 40,501
01/31/2014 7.63 7.99 7.63 7.96 20,115
01/30/2014 7.71 8.03 7.64 7.7 22,432
01/29/2014 7.49 7.739 7.28 7.7 34,075
01/28/2014 7.21 7.6 7.21 7.56 18,945
01/27/2014 7.35 7.35 6.72 7.19 126,854
01/24/2014 7.9 7.96 7.39 7.419 78,168
01/23/2014 7.86 8.04 7.8 7.94 25,332
01/22/2014 8.22 8.359 7.862 7.87 41,745
01/21/2014 8.4 8.4 7.95 8.18 111,901
01/17/2014 8.27 8.47 8.27 8.4 33,174
01/16/2014 7.8 8.32 7.77 8.26 58,956
01/15/2014 7.9 7.9 7.77 7.77 18,180
01/14/2014 8.02 8.05 7.91 7.91 20,546
01/13/2014 7.96 8.02 7.9 8 42,565
01/10/2014 8.05 8.05 7.82 7.99 88,599
01/09/2014 8.15 8.15 7.9085 8.03 35,930
01/08/2014 8.5 8.6 8 8.1 78,149
01/07/2014 8.4 8.71 8.3904 8.54 64,518
01/06/2014 8.3 8.46 8.27 8.34 80,369
01/03/2014 8.28 8.55 8.16 8.22 103,434
01/02/2014 8.62 8.71 8.16 8.27 56,731
12/31/2013 8.7 8.9 8.21 8.62 135,194
12/30/2013 7.72 8.83 7.64 8.65 224,401
12/27/2013 7.41 7.789 7.2901 7.71 65,319
12/26/2013 7.03 7.43 7 7.36 55,865
12/24/2013 7.22 7.22 6.931 7.091 17,095
12/23/2013 7.15 7.2395 6.87 7.22 50,039
12/20/2013 6.64 7.26 6.64 7.26 123,004
12/19/2013 6.7 6.79 6.5 6.54 32,326
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?