Skip to main content

Jowell Global Ltd (NQ: JWEL )

1.460 -0.100 (-6.40%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.977 2.980 2.712 2.830 10,528 -0.12(-4.07%)
Nov 29, 2023 2.910 2.990 2.900 2.950 5,710 +0.05(+1.72%)
Nov 28, 2023 2.780 3.009 2.760 2.900 17,361 +0.13(+4.69%)
Nov 27, 2023 2.780 2.780 2.450 2.770 14,806 +0.25(+9.92%)
Nov 24, 2023 2.520 2.520 2.490 2.520 3,368 +0.08(+3.28%)
Nov 22, 2023 2.200 2.670 2.200 2.440 51,320 +0.24(+10.91%)
Nov 21, 2023 2.130 2.200 1.987 2.200 12,513 +0.19(+9.45%)
Nov 20, 2023 1.790 2.230 1.760 2.010 42,723 +0.11(+5.79%)
Nov 17, 2023 2.070 2.070 1.750 1.900 85,965 -0.07(-3.55%)
Nov 16, 2023 1.560 2.250 1.430 1.970 798,803 +0.41(+26.04%)
Nov 15, 2023 1.540 1.780 1.480 1.563 30,113 +0.00(+0.19%)
Nov 14, 2023 1.390 1.560 1.280 1.560 35,031 +0.21(+15.56%)
Nov 13, 2023 1.330 1.360 1.270 1.350 4,866 +0.04(+3.05%)
Nov 10, 2023 1.480 1.520 1.250 1.310 13,331 -0.17(-11.49%)
Nov 09, 2023 1.580 1.580 1.480 1.480 8,855 -0.15(-9.09%)
Nov 08, 2023 1.690 1.870 1.530 1.628 16,720 -0.13(-7.50%)
Nov 07, 2023 1.710 1.960 1.670 1.760 4,877 +0.10(+6.02%)
Nov 06, 2023 1.710 1.910 1.660 1.660 11,580 -0.19(-10.26%)
Nov 03, 2023 1.860 2.000 1.850 1.850 7,474 +0.00(+0.00%)
Nov 02, 2023 1.870 1.980 1.850 1.850 14,523 -0.10(-5.13%)
Nov 01, 2023 1.940 2.310 1.940 1.950 8,294 -0.06(-2.99%)
Oct 31, 2023 2.350 2.350 1.900 2.010 46,736 -0.49(-19.60%)
Oct 30, 2023 2.600 2.730 2.400 2.500 27,317 -0.13(-4.94%)
Oct 27, 2023 3.180 3.897 2.600 2.630 64,313 +2.38(+939.53%)
Oct 26, 2023 0.2900 0.2900 0.2500 0.2530 429,980 -0.02(-7.46%)
Oct 25, 2023 0.2826 0.2890 0.2680 0.2734 68,069 +0.00(+1.56%)
Oct 24, 2023 0.2563 0.2850 0.2560 0.2692 50,237 +0.00(+0.45%)
Oct 23, 2023 0.2541 0.2900 0.2541 0.2680 69,502 -0.01(-3.25%)
Oct 20, 2023 0.2760 0.2850 0.2760 0.2770 60,970 +0.01(+1.84%)
Oct 19, 2023 0.2800 0.2980 0.2566 0.2720 44,280 -0.01(-4.90%)
Oct 18, 2023 0.3000 0.3006 0.2860 0.2860 106,093 -0.01(-4.67%)
Oct 17, 2023 0.3100 0.3196 0.2900 0.3000 34,873 -0.02(-5.12%)
Oct 16, 2023 0.3111 0.3180 0.3105 0.3162 36,149 +0.00(+0.86%)
Oct 13, 2023 0.3008 0.3300 0.3008 0.3135 77,376 -0.00(-0.16%)
Oct 12, 2023 0.3000 0.3200 0.3000 0.3140 19,111 +0.01(+1.62%)
Oct 11, 2023 0.3350 0.3350 0.3002 0.3090 56,153 -0.00(-0.96%)
Oct 10, 2023 0.3000 0.3180 0.2803 0.3120 52,685 +0.02(+7.59%)
Oct 09, 2023 0.2706 0.3000 0.2706 0.2900 64,264 -0.01(-3.33%)
Oct 06, 2023 0.3100 0.3101 0.2883 0.3000 39,946 -0.01(-2.18%)
Oct 05, 2023 0.3200 0.3300 0.3067 0.3067 113,515 -0.01(-2.97%)
Oct 04, 2023 0.3050 0.3340 0.3050 0.3161 63,198 +0.00(+0.67%)
Oct 03, 2023 0.3224 0.3489 0.3050 0.3140 140,625 -0.02(-6.27%)
Oct 02, 2023 0.3196 0.3500 0.3195 0.3350 223,658 +0.03(+9.12%)
Sep 29, 2023 0.2700 0.3450 0.2676 0.3070 537,692 +0.04(+16.29%)
Sep 28, 2023 0.2500 0.2850 0.2350 0.2640 329,893 +0.02(+10.00%)
Sep 27, 2023 0.2400 0.2400 0.2300 0.2400 18,302 +0.00(+0.42%)
Sep 26, 2023 0.2400 0.2470 0.2301 0.2390 54,882 +0.00(+0.42%)
Sep 25, 2023 0.2290 0.2488 0.2320 0.2380 246,479 +0.02(+8.18%)
Sep 22, 2023 0.2200 0.2300 0.2081 0.2200 89,070 +0.00(+0.46%)
Sep 21, 2023 0.2000 0.2200 0.2000 0.2190 164,264 +0.02(+9.50%)
Sep 20, 2023 0.2000 0.2040 0.1950 0.2000 45,408 +0.00(+1.32%)
Sep 19, 2023 0.2050 0.2079 0.1800 0.1974 286,666 -0.01(-5.10%)
Sep 18, 2023 0.2095 0.2200 0.1970 0.2080 105,597 -0.01(-5.45%)
Sep 15, 2023 0.2091 0.2300 0.2090 0.2200 45,895 +0.01(+4.17%)
Sep 14, 2023 0.2170 0.2180 0.2100 0.2112 35,262 -0.01(-3.12%)
Sep 13, 2023 0.1964 0.2190 0.1964 0.2180 24,144 +0.01(+6.86%)
Sep 12, 2023 0.2070 0.2200 0.2040 0.2040 23,550 +0.00(+0.74%)
Sep 11, 2023 0.2000 0.2115 0.1910 0.2025 116,291 +0.01(+6.58%)
Sep 08, 2023 0.2060 0.2060 0.1900 0.1900 43,466 -0.01(-5.52%)
Sep 07, 2023 0.2010 0.2063 0.2001 0.2011 18,100 -0.01(-3.27%)
Sep 06, 2023 0.2030 0.2090 0.2009 0.2079 22,304 +0.00(+1.41%)
Sep 05, 2023 0.2100 0.2100 0.2050 0.2050 4,349 -0.00(-1.11%)
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.