Quantcast
JSM

Historical Stock Prices

$17.07
*  
0.38
2.18%
Get JSM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading JSM now
Exchange:NASDAQ
Industry: Finance
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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 17.4107 17.6999 17.07 17.07 37,081
01/17/2019 17.15 17.7 17.14 17.45 23,992
01/16/2019 17.11 17.6999 16.8336 17.35 49,572
01/15/2019 16.9 17.1755 16.5 17.09 43,003
01/14/2019 16.56 16.9 16.5184 16.8 8,846
01/11/2019 16.78 17.1897 16.585 16.78 52,462
01/10/2019 16.41 17.0667 16.1817 17 54,238
01/09/2019 16.76 17.1451 16.5 16.64 44,909
01/08/2019 17.05 17.08 16.69 16.69 44,228
01/07/2019 16.91 17.5535 16.9 17.04 52,662
01/04/2019 16.81 17.8537 16.58 16.91 45,921
01/03/2019 16.75 17.2165 16.45 16.74 31,089
01/02/2019 16.34 17.1296 16.34 16.81 14,614
12/31/2018 17.12 17.49 16.2606 16.5 26,609
12/28/2018 16.5 17.2129 16.4 16.95 41,864
12/27/2018 16.75 16.8931 16.1322 16.76 26,762
12/26/2018 15.75 17.16 15.75 17.16 29,770
12/24/2018 15.65 15.93 15.59 15.66 36,198
12/21/2018 15.66 15.9687 15.65 15.93 58,208
12/20/2018 16.18 16.4485 15.85 15.85 38,892
12/19/2018 15.8 16.4197 15.6266 16.05 72,239
12/18/2018 16.34 16.74 15.2279 15.8 42,444
12/17/2018 17.15 17.3121 16.03 16.18 32,722
12/14/2018 17.45 17.8653 16.95 17.03 32,481
12/13/2018 17.75 17.75 17 17.48 46,150
12/12/2018 18.28 18.3931 17.89 17.9 21,684
12/11/2018 18.08 18.5239 17.88 18.06 35,054
12/10/2018 18.01 18.32 17.88 17.96 29,193
12/07/2018 18.38 18.38 17.96 18.31 11,039
12/06/2018 18 18.3172 17.88 18.01 35,853
12/04/2018 18.39 18.6136 18 18 36,199
12/03/2018 18.1 18.48 17.8901 18.26 27,984
11/30/2018 18.2 18.6263 17.88 17.97 10,047
11/29/2018 18.05 18.2508 17.88 18.09 26,893
11/28/2018 17.54 18.882 16.916 17.99 70,867
11/27/2018 17.66 18.4099 17.5522 17.56 11,874
11/26/2018 18.45 18.9633 17.6744 17.9 37,554
11/23/2018 18.5 18.5 17.948 18.2 12,905
11/21/2018 18.31 18.7633 18.16 18.2 36,628
11/20/2018 18.94 18.94 17.31 18.65 46,897
11/19/2018 19.3001 19.3705 18.9288 19.01 12,709
11/16/2018 19.3428 19.35 18.9785 19.09 14,349
11/15/2018 19.48 19.9279 19.31 19.42 14,436
11/14/2018 19.71 19.9608 19.2473 19.6832 13,424
11/13/2018 19.9 19.9 19.646 19.7022 10,402
11/12/2018 19.9697 19.9697 19.698 19.91 8,374
11/09/2018 20.02 20.166 19.7415 19.9 5,832
11/08/2018 20.09 20.5047 19.755 20.0155 9,045
11/07/2018 20.0953 21.0663 19.89 20.06 57,024
11/06/2018 19.5 20.2674 19.25 19.7 5,951
11/05/2018 19.99 20.0859 19.755 19.8 27,773
11/02/2018 20.14 20.2316 19.8 19.85 16,680
11/01/2018 20.12 20.223 20.07 20.18 74,316
10/31/2018 20.37 20.37 20.001 20.359 12,186
10/30/2018 20.3 20.47 20.24 20.2768 9,035
10/29/2018 20.1485 20.24 20.0738 20.24 1,896
10/26/2018 19.94 20.17 19.91 20.14 6,817
10/25/2018 19.8895 20.1 19.8895 20.0001 1,305
10/24/2018 20.38 20.38 20.02 20.06 6,804
10/23/2018 20.26 20.4158 20 20.1575 8,244
10/22/2018 20.49 20.49 20.24 20.38 4,025
10/19/2018 20.22 20.8099 19.64 20.24 25,321
10/18/2018 20.3 20.4999 20.12 20.235 6,814
*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