Quantcast

Historical Stock Prices

JSMD 
$41.1445
*  
0.6555
1.57%
Get JSMD Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading JSMD now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 42.71 42.71 41.1445 41.1445 14,879
10/18/2018 42.89 42.89 41.6301 41.8 20,468
10/17/2018 42.6663 42.724 42.48 42.6831 2,166
10/16/2018 42.1273 43.01 42.1273 43.01 2,075
10/15/2018 41.74 41.9572 41.469 41.8985 14,302
10/12/2018 42.7 42.78 41.3119 41.6793 50,823
10/11/2018 40.89 41.9311 40.89 41.4358 6,959
10/10/2018 43.42 43.42 41.64 41.64 11,540
10/09/2018 43.6001 43.6001 43.09 43.1 9,603
10/08/2018 43.37 43.82 43.24 43.61 4,945
10/05/2018 43.89 44.42 43.56 43.841 5,965
10/04/2018 45.03 45.03 44.2517 44.38 84,150
10/03/2018 44.97 45.37 44.97 45.26 7,574
10/02/2018 45.29 45.5128 44.9701 45 8,415
10/01/2018 46.9 46.9 45.52 45.55 9,941
09/28/2018 46.36 46.36 46.08 46.09 2,240
09/27/2018 46.46 46.46 46.0248 46.0248 5,476
09/26/2018 46.42 46.42 46.01 46.01 5,778
09/25/2018 46.93 46.93 46.2612 46.34 7,386
09/24/2018 47.14 47.14 46.15 46.35 7,100
09/21/2018 47.39 47.39 46.49 46.49 9,918
09/20/2018 46.74 46.74 46.5356 46.67 3,243
09/19/2018 47.39 47.39 46.4252 46.4252 15,442
09/18/2018 46.74 46.9583 46.73 46.8661 9,763
09/17/2018 46.95 46.95 46.63 46.63 10,242
09/14/2018 47.6 47.6 47.1458 47.33 3,078
09/13/2018 47.31 47.31 46.9792 47.0132 11,892
09/12/2018 47.61 47.61 46.62 46.9832 11,421
09/11/2018 47.4 47.4 46.6824 47.07 7,523
09/10/2018 46.94 46.94 46.7129 46.88 3,379
09/07/2018 47.15 47.15 46.5468 46.64 7,089
09/06/2018 46.74 46.74 46.4324 46.63 1,419
09/05/2018 46.43 46.79 46.34 46.7432 926
09/04/2018 47.85 47.85 46.8809 47.15 15,687
08/31/2018 46.92 47.15 46.92 47.15 3,730
08/30/2018 46.98 47.0225 46.7458 46.79 13,690
08/29/2018 47.26 47.26 46.707 46.9 10,885
08/28/2018 46.79 46.79 46.49 46.71 61,090
08/27/2018 46.56 46.6538 46.4609 46.51 10,304
08/24/2018 46.34 46.34 45.9404 46.1541 14,955
08/23/2018 45.98 45.98 45.66 45.8196 20,279
08/22/2018 46 46 45.5168 45.8 5,037
08/21/2018 45.519 45.7143 45.4828 45.6624 2,317
08/20/2018 45.23 45.27 45.0384 45.2458 6,029
08/17/2018 45.41 45.41 44.6019 45.01 16,319
08/16/2018 45.15 45.15 44.66 44.81 8,373
08/15/2018 44.6 44.6 44.1222 44.3732 4,758
08/14/2018 44.3355 44.81 44.3355 44.7778 7,966
08/13/2018 44.716 44.716 44.2353 44.2353 9,788
08/10/2018 44.71 44.7501 44.5209 44.5777 3,018
08/09/2018 44.45 44.6694 44.45 44.5 1,685
08/08/2018 44.83 44.83 42.24 44.3292 5,629
08/07/2018 44.091 44.39 44.091 44.2897 8,667
08/06/2018 44.01 44.07 43.9225 44.066 21,097
08/03/2018 44.62 44.62 43.5222 43.77 9,197
08/02/2018 43.48 43.8256 43.4095 43.8256 9,427
08/01/2018 43.71 43.71 43.06 43.2345 9,079
07/31/2018 42.83 43.16 42.74 43.0658 2,849
07/30/2018 43.1456 43.1456 42.8056 42.95 9,557
07/27/2018 44.63 44.63 43.414 43.4966 5,597
07/26/2018 43.34 44.3 42.901 44.3 10,919
07/25/2018 42.81 43.74 42.81 43.7192 32,810
07/24/2018 43.98 44.4344 43.29 43.53 11,738
07/23/2018 44.52 44.52 44.2052 44.2055 2,393
07/20/2018 44.3 44.36 44.21 44.21 4,192
07/19/2018 44.0347 44.43 44.0347 44.3364 5,543
*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