Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jowell Global Ltd (NQ: JWEL )

1.080 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.930 6.050 5.790 5.830 110,708 -0.07(-1.19%)
Oct 28, 2021 6.010 6.089 5.851 5.900 73,013 -0.16(-2.64%)
Oct 27, 2021 6.200 6.249 6.040 6.060 55,138 -0.07(-1.14%)
Oct 26, 2021 6.050 6.130 60,273 +0.10(+1.66%)
Oct 25, 2021 6.020 6.200 5.980 6.030 43,550 +0.01(+0.17%)
Oct 22, 2021 6.270 6.690 5.990 6.020 106,416 +0.00(+0.00%)
Oct 21, 2021 6.000 6.140 5.980 6.020 42,102 +0.05(+0.84%)
Oct 20, 2021 5.880 6.150 5.880 5.970 42,499 -0.03(-0.50%)
Oct 19, 2021 5.840 6.050 5.840 6.000 67,536 +0.25(+4.35%)
Oct 18, 2021 5.860 5.900 5.750 5.750 44,923 -0.10(-1.71%)
Oct 15, 2021 5.850 5.970 5.825 5.850 35,334 -0.10(-1.68%)
Oct 14, 2021 5.610 5.980 5.610 5.950 85,905 +0.36(+6.44%)
Oct 13, 2021 5.770 6.020 5.530 5.590 76,228 -0.35(-5.89%)
Oct 12, 2021 5.690 5.940 5.660 5.940 59,706 +0.21(+3.66%)
Oct 11, 2021 5.850 5.850 5.610 5.730 79,545 +0.13(+2.32%)
Oct 08, 2021 5.670 5.850 5.600 5.600 42,746 -0.15(-2.61%)
Oct 07, 2021 6.000 6.110 5.750 5.750 51,769 -0.11(-1.88%)
Oct 06, 2021 5.850 5.860 5.660 5.860 61,919 +0.06(+1.03%)
Oct 05, 2021 5.570 5.870 5.570 5.800 57,730 +0.15(+2.65%)
Oct 04, 2021 5.840 5.900 5.650 5.650 76,204 -0.28(-4.72%)
Oct 01, 2021 5.890 6.000 5.670 5.930 40,966 +0.08(+1.37%)
Sep 30, 2021 5.830 5.930 5.730 5.850 55,988 +0.11(+1.92%)
Sep 29, 2021 5.960 5.960 5.700 5.740 41,802 -0.20(-3.37%)
Sep 28, 2021 6.000 6.000 5.865 5.940 56,172 -0.04(-0.67%)
Sep 27, 2021 5.980 6.200 5.890 5.980 71,450 -0.11(-1.81%)
Sep 24, 2021 5.910 6.200 5.872 6.090 96,034 +0.14(+2.35%)
Sep 23, 2021 5.920 6.100 5.900 5.950 49,637 -0.08(-1.33%)
Sep 22, 2021 6.350 6.350 5.850 6.030 61,354 -0.27(-4.29%)
Sep 21, 2021 6.050 6.380 6.050 6.300 49,198 +0.10(+1.61%)
Sep 20, 2021 5.870 6.200 5.820 6.200 39,479 +0.18(+2.99%)
Sep 17, 2021 5.990 6.020 5.867 6.020 91,129 +0.05(+0.84%)
Sep 16, 2021 5.810 6.040 5.810 5.970 74,463 +0.02(+0.34%)
Sep 15, 2021 6.140 6.140 5.850 5.950 90,363 -0.09(-1.49%)
Sep 14, 2021 5.800 6.200 5.530 6.040 278,339 +0.28(+4.86%)
Sep 13, 2021 5.830 5.836 5.700 5.760 78,657 -0.04(-0.69%)
Sep 10, 2021 5.800 6.180 5.600 5.800 280,430 +0.10(+1.75%)
Sep 09, 2021 5.690 5.707 5.616 5.700 82,836 +0.02(+0.35%)
Sep 08, 2021 5.500 5.690 5.500 5.680 78,854 +0.10(+1.79%)
Sep 07, 2021 5.490 5.800 5.450 5.580 77,354 +0.17(+3.14%)
Sep 03, 2021 5.580 5.580 5.380 5.410 17,444 -0.08(-1.46%)
Sep 02, 2021 5.530 5.700 5.354 5.490 44,322 -0.04(-0.72%)
Sep 01, 2021 5.380 5.620 5.180 5.530 93,235 +0.17(+3.17%)
Aug 31, 2021 5.200 5.454 5.180 5.360 19,799 +0.12(+2.29%)
Aug 30, 2021 5.600 5.600 5.160 5.240 52,640 -0.32(-5.76%)
Aug 27, 2021 5.420 5.720 5.420 5.560 104,820 +0.00(+0.00%)
Aug 26, 2021 4.640 5.950 4.643 5.560 754,265 +0.91(+19.57%)
Aug 25, 2021 4.790 4.790 4.650 4.650 11,844 -0.17(-3.59%)
Aug 24, 2021 4.570 4.840 4.500 4.823 86,919 +0.17(+3.72%)
Aug 23, 2021 4.700 4.700 4.511 4.650 14,407 -0.07(-1.48%)
Aug 20, 2021 4.620 4.730 4.607 4.720 22,933 -0.12(-2.48%)
Aug 19, 2021 4.954 4.980 4.582 4.840 101,160 -0.08(-1.63%)
Aug 18, 2021 4.300 4.970 4.220 4.920 82,498 +0.62(+14.42%)
Aug 17, 2021 4.890 4.890 4.300 4.300 32,425 -0.42(-8.90%)
Aug 16, 2021 4.900 4.900 4.570 4.720 21,849 -0.18(-3.67%)
Aug 13, 2021 4.890 4.900 4.630 4.900 21,586 -0.08(-1.61%)
Aug 12, 2021 4.850 5.020 4.690 4.980 32,069 +0.13(+2.68%)
Aug 11, 2021 4.847 5.141 4.770 4.850 30,990 +0.02(+0.35%)
Aug 10, 2021 4.850 4.950 4.750 4.833 16,927 -0.12(-2.36%)
Aug 09, 2021 4.980 5.050 4.840 4.950 26,649 -0.08(-1.59%)
Aug 06, 2021 5.060 5.145 5.010 5.030 82,065 -0.21(-4.01%)
Aug 05, 2021 4.900 5.280 4.900 5.240 248,060 +0.29(+5.86%)
Aug 04, 2021 4.961 5.005 4.900 4.950 31,285 +0.02(+0.40%)
Aug 03, 2021 5.005 5.005 4.750 4.930 13,341 -0.05(-1.00%)
Aug 02, 2021 5.010 5.070 4.850 4.980 18,710 -0.14(-2.73%)
Jul 30, 2021 5.290 5.290 5.005 5.120 12,829 -0.10(-1.92%)
Jul 29, 2021 5.150 5.350 5.100 5.220 25,318 +0.03(+0.58%)
Jul 28, 2021 5.200 5.200 5.060 5.190 10,081 +0.14(+2.77%)
Jul 27, 2021 5.100 5.100 4.950 5.050 17,536 -0.16(-3.07%)
Jul 26, 2021 5.130 5.250 5.000 5.210 23,486 +0.11(+2.16%)
Jul 23, 2021 4.990 5.100 4.860 5.100 17,801 +0.02(+0.39%)
Jul 22, 2021 5.000 5.100 4.900 5.080 30,226 +0.04(+0.89%)
Jul 21, 2021 4.990 5.160 4.760 5.035 50,347 +0.12(+2.34%)
Jul 20, 2021 4.780 5.100 4.780 4.920 33,556 +0.06(+1.23%)
Jul 19, 2021 5.060 5.060 4.570 4.860 31,002 +0.04(+0.84%)
Jul 16, 2021 5.235 5.800 4.740 4.820 368,369 -0.38(-7.32%)
Jul 15, 2021 5.430 5.450 5.060 5.200 57,717 -0.22(-4.06%)
Jul 14, 2021 5.600 5.720 5.330 5.420 54,120 -0.04(-0.74%)
Jul 13, 2021 5.603 5.800 5.400 5.460 49,262 -0.27(-4.72%)
Jul 12, 2021 5.760 5.850 5.610 5.731 32,467 -0.03(-0.51%)
Jul 09, 2021 5.780 6.150 5.660 5.760 89,779 -0.33(-5.42%)
Jul 08, 2021 5.720 6.180 5.340 6.090 623,031 +0.04(+0.58%)
Jul 07, 2021 6.300 7.120 5.050 6.055 1,700,122 -0.20(-3.12%)
Jul 06, 2021 6.140 6.320 6.140 6.250 32,198 +0.11(+1.71%)
Jul 02, 2021 6.320 6.450 6.070 6.145 35,847 -0.21(-3.23%)
Jul 01, 2021 6.440 6.747 6.320 6.350 45,371 -0.15(-2.31%)
Jun 30, 2021 6.450 6.750 6.447 6.500 86,595 -0.19(-2.81%)
Jun 29, 2021 6.561 6.880 6.450 6.688 163,867 +0.12(+1.84%)
Jun 28, 2021 6.520 6.687 6.370 6.567 106,154 +0.09(+1.35%)
Jun 25, 2021 6.560 6.560 6.290 6.480 23,713 -0.02(-0.31%)
Jun 24, 2021 6.720 6.720 6.345 6.500 33,427 +0.08(+1.25%)
Jun 23, 2021 6.680 6.680 6.310 6.420 24,272 +0.12(+1.90%)
Jun 22, 2021 6.400 6.510 6.090 6.300 46,308 -0.21(-3.23%)
Jun 21, 2021 6.680 6.680 6.220 6.510 37,994 -0.30(-4.41%)
Jun 18, 2021 6.670 6.880 6.670 6.810 30,290 +0.03(+0.44%)
Jun 17, 2021 6.750 7.230 6.613 6.780 152,317 +0.14(+2.11%)
Jun 16, 2021 6.800 6.900 6.404 6.640 67,449 +0.20(+3.10%)
Jun 15, 2021 6.280 6.630 6.145 6.440 50,324 +0.12(+1.93%)
Jun 14, 2021 6.290 6.350 6.203 6.319 39,857 +0.03(+0.46%)
Jun 11, 2021 6.380 6.380 6.250 6.290 16,878 -0.09(-1.45%)
Jun 10, 2021 6.500 6.560 6.260 6.383 35,056 +0.10(+1.64%)
Jun 09, 2021 6.470 6.560 6.040 6.280 104,112 -0.21(-3.18%)
Jun 08, 2021 6.750 6.840 6.394 6.486 100,436 -0.35(-5.17%)
Jun 07, 2021 6.930 6.940 6.820 6.840 71,237 -0.16(-2.29%)
Jun 04, 2021 6.790 7.050 6.720 7.000 90,091 +0.10(+1.44%)
Jun 03, 2021 7.070 7.090 6.870 6.900 84,519 -0.08(-1.11%)
Jun 02, 2021 7.060 7.130 6.900 6.978 30,799 -0.07(-1.03%)
Jun 01, 2021 7.120 7.185 6.975 7.050 40,031 -0.03(-0.42%)
May 28, 2021 7.270 7.290 6.920 7.080 27,791 -0.19(-2.61%)
May 27, 2021 7.250 7.380 7.000 7.270 54,743 -0.06(-0.82%)
May 26, 2021 7.390 7.400 7.260 7.330 16,341 -0.07(-0.95%)
May 25, 2021 7.400 7.400 7.300 7.400 15,297 -0.01(-0.13%)
May 24, 2021 7.390 7.550 7.260 7.410 6,680 +0.02(+0.27%)
May 21, 2021 7.590 7.678 7.320 7.390 27,969 -0.11(-1.47%)
May 20, 2021 7.500 7.600 7.414 7.500 14,833 -0.07(-0.92%)
May 19, 2021 7.590 7.600 7.510 7.570 12,753 -0.03(-0.39%)
May 18, 2021 7.580 7.620 7.500 7.600 25,139 +0.01(+0.13%)
May 17, 2021 7.642 7.643 7.508 7.590 7,114 -0.07(-0.85%)
May 14, 2021 7.690 7.690 7.502 7.655 21,125 +0.00(+0.07%)
May 13, 2021 7.700 7.700 7.530 7.650 15,878 -0.12(-1.54%)
May 12, 2021 7.670 7.800 7.650 7.770 15,078 +0.04(+0.52%)
May 11, 2021 7.560 7.790 7.312 7.730 31,070 -0.09(-1.15%)
May 10, 2021 7.800 7.850 7.546 7.820 55,561 +0.07(+0.90%)
May 07, 2021 7.820 7.820 7.700 7.750 15,427 -0.09(-1.15%)
May 06, 2021 7.780 7.840 7.780 7.840 18,042 +0.00(+0.00%)
May 05, 2021 7.600 7.920 7.600 7.840 12,780 -0.01(-0.13%)
May 04, 2021 7.906 7.906 7.600 7.850 29,519 -0.04(-0.57%)
May 03, 2021 7.740 7.950 7.540 7.895 26,140 -0.01(-0.06%)
Apr 30, 2021 7.790 7.900 7.735 7.900 20,800 +0.01(+0.13%)
Apr 29, 2021 7.890 7.900 7.780 7.890 39,032 +0.10(+1.28%)
Apr 28, 2021 7.850 7.890 7.460 7.790 29,974 +0.00(+0.00%)
Apr 27, 2021 7.680 7.790 7.500 7.790 24,568 +0.32(+4.28%)
Apr 26, 2021 7.590 7.590 7.450 7.470 36,249 -0.21(-2.73%)
Apr 23, 2021 7.610 7.790 7.590 7.680 22,400 -0.05(-0.65%)
Apr 22, 2021 7.700 7.830 7.600 7.730 16,768 +0.03(+0.39%)
Apr 21, 2021 7.600 7.800 7.400 7.700 17,815 +0.15(+1.99%)
Apr 20, 2021 7.460 7.850 7.420 7.550 33,732 -0.01(-0.13%)
Apr 19, 2021 7.900 7.900 7.370 7.560 41,625 -0.34(-4.30%)
Apr 16, 2021 7.930 8.000 7.730 7.900 19,300 -0.14(-1.74%)
Apr 15, 2021 7.850 8.180 7.600 8.040 48,485 +0.14(+1.77%)
Apr 14, 2021 8.020 8.350 7.860 7.900 67,715 -0.42(-5.05%)
Apr 13, 2021 8.160 8.330 8.020 8.320 69,394 +0.01(+0.12%)
Apr 12, 2021 7.810 8.310 7.620 8.310 126,593 +0.35(+4.40%)
Apr 09, 2021 7.510 8.160 7.510 7.960 124,500 +0.40(+5.29%)
Apr 08, 2021 7.790 7.930 7.320 7.560 128,720 -0.64(-7.80%)
Apr 07, 2021 9.100 9.680 7.560 8.200 3,444,147 -0.35(-4.09%)
Apr 06, 2021 7.550 8.550 7.550 8.550 429,731 +0.85(+11.04%)
Apr 05, 2021 7.800 7.800 7.459 7.700 51,780 -0.09(-1.16%)
Apr 01, 2021 7.620 7.905 7.460 7.790 74,000 +0.05(+0.69%)
Mar 31, 2021 7.630 7.950 7.460 7.737 124,330 +0.11(+1.40%)
Mar 30, 2021 6.980 7.650 6.980 7.630 113,347 +0.53(+7.46%)
Mar 29, 2021 7.170 7.170 7.000 7.100 19,970 +0.06(+0.85%)
Mar 26, 2021 7.000 7.100 6.800 7.040 41,700 +0.09(+1.29%)
Mar 25, 2021 7.010 7.200 6.615 6.950 26,711 -0.22(-3.07%)
Mar 24, 2021 7.230 7.530 7.100 7.170 57,702 -0.17(-2.32%)
Mar 23, 2021 7.480 7.630 7.200 7.340 138,356 -0.29(-3.80%)
Mar 22, 2021 7.340 7.700 7.330 7.630 122,732 +0.30(+4.09%)
Mar 19, 2021 7.510 7.780 7.260 7.330 94,600 +0.07(+0.96%)
Mar 18, 2021 8.580 8.580 7.260 7.260 362,669 -1.45(-16.65%)
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.