Quantcast

Historical Stock Prices

JMEI 
$1.63
*  
0.07
4.49%
Get JMEI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading JMEI now
Exchange:NYSE
Industry: Consumer Services
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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 1.56 1.66 1.54 1.63 993,219
08/16/2018 1.54 1.59 1.51 1.56 834,439
08/15/2018 1.58 1.58 1.44 1.52 1,843,735
08/14/2018 1.66 1.69 1.6 1.61 1,245,882
08/13/2018 1.68 1.7 1.62 1.67 834,401
08/10/2018 1.68 1.74 1.66 1.71 514,136
08/09/2018 1.75 1.76 1.7 1.7 624,942
08/08/2018 1.7 1.78 1.64 1.75 1,376,621
08/07/2018 1.73 1.76 1.68 1.7 1,570,791
08/06/2018 1.87 1.87 1.68 1.69 2,951,496
08/03/2018 1.93 1.93 1.87 1.87 1,348,513
08/02/2018 1.92 1.975 1.83 1.94 1,709,634
08/01/2018 2.01 2.04 1.91 1.91 1,598,723
07/31/2018 2.01 2.05 2 2.02 1,237,487
07/30/2018 2.06 2.06 2.01 2.01 1,088,094
07/27/2018 2.12 2.13 2.05 2.06 1,243,970
07/26/2018 2.15 2.155 2.08 2.13 1,240,266
07/25/2018 2.1 2.18 2.05 2.18 1,699,428
07/24/2018 2.18 2.18 2.09 2.1 1,237,863
07/23/2018 2.28 2.28 2.14 2.15 2,604,934
07/20/2018 2.11 2.12 2.05 2.07 1,195,386
07/19/2018 2.2 2.22 2.11 2.11 1,307,150
07/18/2018 2.24 2.28 2.2 2.21 1,030,133
07/17/2018 2.25 2.27 2.23 2.23 821,334
07/16/2018 2.3 2.31 2.25 2.25 791,165
07/13/2018 2.3 2.33 2.27 2.31 639,014
07/12/2018 2.28 2.33 2.28 2.3 761,593
07/11/2018 2.3 2.31 2.25 2.26 707,354
07/10/2018 2.37 2.4 2.3 2.3 856,215
07/09/2018 2.33 2.39 2.3 2.38 937,386
07/06/2018 2.3 2.35 2.3 2.31 860,821
07/05/2018 2.45 2.47 2.28 2.29 1,365,046
07/03/2018 2.49 2.49 2.42 2.44 436,638
07/02/2018 2.56 2.56 2.43 2.45 1,400,760
06/29/2018 2.59 2.655 2.56 2.58 1,472,798
06/28/2018 2.58 2.6 2.51 2.54 1,863,350
06/27/2018 2.75 2.75 2.6 2.6 1,612,108
06/26/2018 2.74 2.83 2.72 2.77 1,853,584
06/25/2018 2.82 2.82 2.71 2.79 1,679,607
06/22/2018 2.71 2.9 2.7 2.85 2,534,794
06/21/2018 2.72 2.79 2.66 2.69 1,582,145
06/20/2018 2.66 2.79 2.66 2.72 1,360,401
06/19/2018 2.74 2.75 2.62 2.66 1,881,931
06/18/2018 2.8 2.85 2.77 2.81 1,133,274
06/15/2018 2.77 2.82 2.73 2.8 1,683,808
06/14/2018 2.77 2.85 2.72 2.77 1,762,620
06/13/2018 2.76 2.81 2.74 2.77 987,259
06/12/2018 2.79 2.84 2.7111 2.78 2,048,584
06/11/2018 2.52 2.8 2.52 2.77 2,993,382
06/08/2018 2.61 2.695 2.49 2.5 2,441,462
06/07/2018 2.72 2.77 2.61 2.61 1,746,648
06/06/2018 2.66 2.7575 2.63 2.71 1,959,378
06/05/2018 2.61 2.7 2.61 2.64 1,291,992
06/04/2018 2.58 2.695 2.55 2.65 2,333,843
06/01/2018 2.6 2.62 2.56 2.57 1,199,476
05/31/2018 2.61 2.64 2.505 2.6 1,897,352
05/30/2018 2.41 2.66 2.41 2.63 3,829,502
05/29/2018 2.45 2.5 2.38 2.41 2,431,279
05/25/2018 2.27 2.445 2.27 2.41 1,613,847
05/24/2018 2.28 2.29 2.2 2.26 1,971,235
05/23/2018 2.32 2.34 2.26 2.29 1,771,413
05/22/2018 2.45 2.45 2.31 2.39 1,711,559
05/21/2018 2.47 2.4701 2.42 2.43 728,910
05/18/2018 2.5 2.53 2.44 2.44 810,796
05/17/2018 2.5 2.51 2.45 2.49 668,716
*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?

Smart Portfolio