Quantcast
JSM

Historical Stock Prices

$19.09
*  
0.33
1.7%
Get JSM Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-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.
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
10/17/2018 20.34 21.1098 20.1002 20.25 10,144
10/16/2018 20.24 20.7699 20.0705 20.3 18,171
10/15/2018 20.35 20.612 20.18 20.34 14,143
10/12/2018 20.63 20.9447 20.13 20.21 18,503
10/11/2018 20.9703 20.9703 20.1798 20.3798 16,867
10/10/2018 20.67 20.7099 20.1 20.4 31,771
10/09/2018 20.72 20.84 20.5332 20.65 11,148
10/08/2018 20.84 21.391 20.1503 20.78 13,730
10/05/2018 20.9 21.17 20.7 20.9665 19,506
10/04/2018 21.37 21.45 20.7285 20.99 30,158
10/03/2018 21.12 21.5248 21 21.27 32,301
10/02/2018 21.81 22.34 20.7 21.1 41,711
10/01/2018 22.08 22.5333 21.57 21.85 37,302
09/28/2018 22.01 22.56 22.01 22.3075 7,144
09/27/2018 22.3 22.56 22.05 22.105 19,456
09/26/2018 22.3107 22.5959 22.2601 22.35 3,802
09/25/2018 22.443 22.8577 22.26 22.27 11,268
09/24/2018 22.31 22.87 22.2701 22.63 3,724
09/21/2018 22.54 22.8 22.27 22.4125 15,481
09/20/2018 22.56 23.38 22.56 22.87 8,090
09/19/2018 22.97 23.38 22.4702 22.7 36,441
09/18/2018 23.45 23.5 22.6389 23.02 16,426
09/17/2018 23.49 23.5 23.0254 23.445 17,504
09/14/2018 23.0661 23.69 23.0661 23.3808 8,403
09/13/2018 23.63 23.63 23.33 23.37 6,396
09/12/2018 23.75 23.85 23.65 23.8 4,923
09/11/2018 23.3345 23.7499 23.3181 23.59 6,166
09/10/2018 23.13 23.9437 23.093 23.5236 11,576
09/07/2018 23.38 23.93 22.9268 23.08 11,886
09/06/2018 23.19 23.8 23.0891 23.22 14,936
09/05/2018 23.45 23.7647 22.78 23.4625 24,808
09/04/2018 23.347 23.989 22.5 23.43 14,269
08/31/2018 23.49 23.9396 23.4312 23.46 19,561
08/30/2018 23.67 23.79 23.5971 23.71 13,742
08/29/2018 23.63 23.92 23.5101 23.73 22,914
08/28/2018 23.59 23.8999 23.3667 23.7701 14,621
08/27/2018 23.64 23.8933 23.603 23.64 11,001
08/24/2018 23.51 23.7647 23.51 23.75 5,864
08/23/2018 23.66 23.836 23.42 23.5 6,940
08/22/2018 23.47 23.99 23.42 23.51 1,758
08/21/2018 23.6 23.7496 23.4678 23.551 11,853
08/20/2018 23.34 23.969 23.34 23.8 16,524
08/17/2018 23.5 23.5459 23.06 23.5459 5,851
08/16/2018 23.28 23.55 22.95 23.51 18,136
*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