Skip to main content

Jowell Global Ltd (NQ: JWEL )

1.465 -0.095 (-6.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.3152 0.4298 0.3100 0.3300 2,262,886 +0.02(+6.11%)
Apr 27, 2023 0.3100 0.3535 0.3081 0.3110 180,719 +0.00(+1.11%)
Apr 26, 2023 0.3102 0.3210 0.2956 0.3076 41,023 -0.01(-4.53%)
Apr 25, 2023 0.3104 0.3400 0.3010 0.3222 64,209 +0.00(+0.69%)
Apr 24, 2023 0.3300 0.3375 0.3030 0.3200 175,227 -0.02(-5.60%)
Apr 21, 2023 0.3700 0.3700 0.3280 0.3390 154,789 -0.03(-8.38%)
Apr 20, 2023 0.3700 0.3793 0.3440 0.3700 57,962 +0.02(+5.71%)
Apr 19, 2023 0.3752 0.3840 0.3402 0.3500 110,881 -0.03(-8.81%)
Apr 18, 2023 0.3897 0.3999 0.3700 0.3838 183,332 -0.01(-1.59%)
Apr 17, 2023 0.3570 0.4100 0.3570 0.3900 307,225 +0.02(+6.24%)
Apr 14, 2023 0.3297 0.3900 0.3000 0.3671 621,436 +0.03(+8.00%)
Apr 13, 2023 0.3770 0.4000 0.2700 0.3399 1,244,261 -0.04(-11.14%)
Apr 12, 2023 0.3288 0.4000 0.2913 0.3825 6,024,356 +0.11(+41.67%)
Apr 11, 2023 0.2600 0.2700 0.2521 0.2700 1,057,369 -0.01(-5.26%)
Apr 10, 2023 0.2500 0.3095 0.2520 0.2850 1,663,570 -0.02(-5.00%)
Apr 06, 2023 0.2990 0.3450 0.2500 0.3000 6,148,187 -0.12(-28.40%)
Apr 05, 2023 0.1800 0.5700 0.1800 0.4190 91,534,000 +0.25(+146.47%)
Apr 04, 2023 0.1800 0.1800 0.1700 0.1700 153,566 -0.00(-2.30%)
Apr 03, 2023 0.1800 0.1820 0.1700 0.1740 87,634 -0.01(-3.33%)
Mar 31, 2023 0.1800 0.2000 0.1800 0.1800 136,632 -0.00(-1.10%)
Mar 30, 2023 0.2135 0.2135 0.1700 0.1820 510,837 -0.03(-13.33%)
Mar 29, 2023 0.2064 0.2200 0.2050 0.2100 60,305 +0.00(+1.74%)
Mar 28, 2023 0.2098 0.2212 0.2005 0.2064 111,716 -0.01(-6.18%)
Mar 27, 2023 0.2700 0.2702 0.1975 0.2200 689,333 -0.05(-19.68%)
Mar 24, 2023 0.2808 0.2950 0.2739 0.2739 72,290 -0.01(-2.18%)
Mar 23, 2023 0.2627 0.2970 0.2600 0.2800 33,667 +0.03(+10.24%)
Mar 22, 2023 0.2640 0.2641 0.2500 0.2540 129,563 -0.02(-5.93%)
Mar 21, 2023 0.2700 0.2751 0.2660 0.2700 58,371 -0.00(-1.17%)
Mar 20, 2023 0.2900 0.3150 0.2720 0.2732 33,298 -0.04(-11.87%)
Mar 17, 2023 0.3100 0.3150 0.2800 0.3100 50,048 -0.00(-0.10%)
Mar 16, 2023 0.3300 0.3313 0.3020 0.3103 11,236 -0.01(-3.45%)
Mar 15, 2023 0.3300 0.3386 0.3034 0.3214 78,218 -0.02(-6.16%)
Mar 14, 2023 0.3420 0.3700 0.3151 0.3425 70,363 -0.03(-7.43%)
Mar 13, 2023 0.3606 0.3875 0.3200 0.3700 94,170 -0.01(-2.63%)
Mar 10, 2023 0.3800 0.3849 0.3686 0.3800 97,767 -0.00(-1.27%)
Mar 09, 2023 0.3900 0.4000 0.3800 0.3849 24,712 -0.01(-1.31%)
Mar 08, 2023 0.3750 0.4000 0.3750 0.3900 24,808 +0.01(+2.63%)
Mar 07, 2023 0.3900 0.4200 0.3653 0.3800 66,012 -0.02(-5.82%)
Mar 06, 2023 0.4300 0.4300 0.3950 0.4035 18,548 -0.01(-1.49%)
Mar 03, 2023 0.4100 0.4100 0.3822 0.4096 12,024 -0.02(-4.30%)
Mar 02, 2023 0.4014 0.4300 0.3800 0.4280 20,207 +0.01(+1.90%)
Mar 01, 2023 0.4300 0.4348 0.4000 0.4200 21,233 -0.01(-2.10%)
Feb 28, 2023 0.4200 0.4300 0.3931 0.4290 6,774 +0.01(+2.17%)
Feb 27, 2023 0.4095 0.4289 0.3930 0.4199 55,450 +0.03(+9.04%)
Feb 24, 2023 0.4300 0.4300 0.3800 0.3851 16,564 -0.01(-3.73%)
Feb 23, 2023 0.4000 0.4002 0.3720 0.4000 64,190 -0.00(-0.05%)
Feb 22, 2023 0.4167 0.4299 0.4002 0.4002 48,840 -0.03(-6.84%)
Feb 21, 2023 0.4176 0.4300 0.3903 0.4296 153,198 -0.00(-0.09%)
Feb 17, 2023 0.4500 0.4700 0.4300 0.4300 9,122 -0.01(-3.15%)
Feb 16, 2023 0.4400 0.4700 0.4300 0.4440 80,384 -0.01(-1.33%)
Feb 15, 2023 0.4494 0.4594 0.4364 0.4500 31,093 +0.00(+0.22%)
Feb 14, 2023 0.4360 0.4497 0.4301 0.4490 66,810 +0.01(+2.05%)
Feb 13, 2023 0.4418 0.4593 0.4300 0.4400 38,866 -0.00(-0.41%)
Feb 10, 2023 0.4541 0.4541 0.4300 0.4418 56,244 -0.01(-2.84%)
Feb 09, 2023 0.4580 0.4594 0.4300 0.4547 62,509 +0.00(+0.71%)
Feb 08, 2023 0.4575 0.4650 0.4425 0.4515 57,359 +0.00(+0.09%)
Feb 07, 2023 0.4800 0.4870 0.4500 0.4511 65,404 -0.02(-4.06%)
Feb 06, 2023 0.4850 0.5042 0.4701 0.4702 50,424 -0.01(-3.05%)
Feb 03, 2023 0.4990 0.5200 0.4765 0.4850 112,258 -0.01(-1.96%)
Feb 02, 2023 0.4924 0.5100 0.4722 0.4947 83,300 -0.01(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.