Jinpan International Limited Historical Stock Prices

JST 
$4.86
*  
0.0255
0.53%
Get JST Alerts
*Delayed - data as of Apr. 24, 2015  -  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 23-APR-2014 TO 23-APR-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  4.86  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
02/04/2015 5.15 5.22 5.11 5.12 17,939
02/03/2015 5.167 5.2 5.06 5.15 11,556
02/02/2015 5.16 5.21 5 5.13 6,826
01/30/2015 5.08 5.37 5.08 5.16 30,093
01/29/2015 4.69 5.28 4.69 5.2347 56,119
01/28/2015 4.95 4.95 4.5416 4.68 45,714
01/27/2015 4.8 4.86 4.7502 4.85 33,141
01/26/2015 4.83 4.96 4.8 4.8 48,163
01/23/2015 4.9 4.95 4.7 4.89 82,734
01/22/2015 4.98 5.0295 4.94 4.98 28,822
01/21/2015 5.09 5.12 4.94 4.995 58,914
01/20/2015 5.21 5.21 5.03 5.12 34,303
01/16/2015 5.13 5.13 5 5.12 30,102
01/15/2015 5.23 5.3299 4.92 5.12 65,063
01/14/2015 5.25 5.42 5.21 5.27 23,151
01/13/2015 5.41 5.44 5.22 5.28 32,318
01/12/2015 5.37 5.4 5.19 5.29 33,559
01/09/2015 5.28 5.3599 5.13 5.34 61,146
01/08/2015 5.48 5.49 5.41 5.46 51,242
01/07/2015 5.77 5.8087 5.15 5.32 111,940
01/06/2015 5.85 5.92 5.76 5.8 34,058
01/05/2015 6.24 6.24 5.62 5.94 66,304
01/02/2015 6.41 6.62 6.15 6.31 29,097
12/31/2014 6.17 6.7 6.15 6.44 120,625
12/30/2014 7 7.02 6.05 6.11 268,734
12/29/2014 7.28 7.52 7.28 7.35 24,806
12/26/2014 7.25 7.35 7.25 7.3301 15,652
12/24/2014 7.25 7.32 7.21 7.25 10,306
12/23/2014 7.21 7.59 7.21 7.25 87,411
12/22/2014 7.2 7.27 7.2 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
*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?