Quantcast

Jerash Holdings (US), Inc. Common Stock Historical Stock Prices

JRSH 
$6.89
*  
0.0001
0%
Get JRSH Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading JRSH now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JRSH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 6.90 6.91 6.87 6.89 10,115
05/20/2019 6.9 6.91 6.87 6.89 10,115
05/17/2019 6.901 6.9077 6.8658 6.8901 5,552
05/16/2019 6.86 6.8729 6.8 6.87 6,804
05/15/2019 7.03 7.03 6.75 6.76 12,298
05/14/2019 6.79 6.8 6.79 6.8 938
05/13/2019 7.05 7.1 6.75 6.76 13,814
05/10/2019 6.95 7.04 6.95 7 5,798
05/09/2019 6.95 6.9504 6.85 6.95 7,184
05/08/2019 7.04 7.04 7.04 7.04 500
05/07/2019 6.99 7.04 6.99 7.04 4,859
05/06/2019 7.09 7.09 7 7 6,803
05/03/2019 7.09 7.09 7.09 7.09 226
05/02/2019 7.06 7.095 7.05 7.05 927
05/01/2019 7.16 7.16 7.08 7.09 4,943
04/30/2019 7.102 7.16 7.1 7.13 7,349
04/29/2019 7.1177 7.1177 7.1177 7.1177 212
04/26/2019 7.1528 7.1528 7.15 7.15 2,290
04/25/2019 7.1013 7.11 7.075 7.075 8,189
04/24/2019 7.1701 7.1701 7.1 7.1562 7,788
04/23/2019 7.1527 7.1527 7.1252 7.1252 1,100
04/22/2019 7.1399 7.1399 7.1399 7.1399 00
04/18/2019 7.1567 7.1913 7.1 7.1399 8,950
04/17/2019 7.41 7.41 7.232 7.2499 4,120
04/16/2019 7.16 7.3 7.16 7.1948 5,667
04/15/2019 7.1958 7.3 7.11 7.2 11,595
04/12/2019 7.3201 7.3815 7.27 7.3815 9,438
04/11/2019 7.29 7.29 7.1227 7.23 6,536
04/10/2019 7.5 7.51 7.4181 7.42 14,060
04/09/2019 7.5017 7.5017 7.45 7.5 14,039
04/08/2019 7.55 7.5625 7.5 7.5 6,945
04/05/2019 7.45 7.55 7.35 7.55 1,734
04/04/2019 7.5 7.56 7.35 7.55 37,501
04/03/2019 7.65 7.65 7.5401 7.5476 15,159
04/02/2019 7.5 7.5851 7.5 7.5599 11,696
04/01/2019 7.3 7.46 7.27 7.46 801
03/29/2019 7.4335 7.5 7.3667 7.3667 1,208
03/28/2019 7.81 7.9 7.43 7.6 29,448
03/27/2019 7.23 8 7.1 7.99 54,722
03/26/2019 7.18 7.2873 7.1201 7.1858 22,933
03/25/2019 7.16 7.16 7.05 7.0765 4,718
03/22/2019 7.25 7.25 7.15 7.15 28,991
03/21/2019 7.18 7.2546 7.15 7.2 16,351
03/20/2019 7.227 7.227 7.13 7.13 1,463
03/19/2019 7.224 7.3142 7.2 7.3142 3,871
03/18/2019 7.15 7.26 7.13 7.26 811
03/15/2019 7.0942 7.38 7.0942 7.3 4,667
03/14/2019 7.1099 7.23 7.1099 7.2256 6,336
03/13/2019 7.1 7.2499 7.1 7.11 7,668
03/12/2019 7.2499 7.2499 7.1 7.1 11,969
03/11/2019 7.128 7.2 7.1 7.18 18,148
03/08/2019 7.0149 7.23 7.0149 7.2 4,657
03/07/2019 7.08 7.25 7.03 7.22 10,168
03/06/2019 7.17 7.17 7.08 7.08 2,054
03/05/2019 7.11 7.2986 7.1 7.17 4,199
03/04/2019 7.3 7.3529 7.15 7.1999 21,050
03/01/2019 7.12 7.3 7.0451 7.3 14,849
02/28/2019 7.35 7.35 6.72 7 35,406
02/27/2019 7.4 7.6802 7.35 7.35 18,496
02/26/2019 7 7.8893 7 7.35 115,067
02/25/2019 6.5 7.07 6.5 6.8 39,833
02/22/2019 6.469 6.54 6.4003 6.4849 5,581
02/21/2019 6.48 6.48 6.38 6.38 5,320
02/20/2019 6.3172 6.6272 6.3172 6.48 11,309
*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