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 (%)
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%)
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.