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

J-Long Group Limited - Ordinary Shares (NQ: JL )

0.6245 +0.0045 (+0.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Apr 30, 2024 0.8080 0.8080 0.7435 0.7435 264,337 -0.06(-7.00%)
Apr 29, 2024 0.8500 0.8500 0.7800 0.7995 273,240 -0.04(-4.82%)
Apr 26, 2024 0.8500 0.8980 0.7807 0.8400 370,043 -0.01(-1.06%)
Apr 25, 2024 0.9700 1.080 0.8210 0.8490 1,729,124 -0.11(-11.56%)
Apr 24, 2024 0.7150 0.9760 0.7112 0.9600 2,522,184 +0.25(+35.46%)
Apr 23, 2024 0.7000 0.7280 0.6702 0.7087 599,757 +0.02(+2.89%)
Apr 22, 2024 0.6180 0.6969 0.6051 0.6888 712,264 +0.05(+8.51%)
Apr 19, 2024 0.6246 0.6656 0.6199 0.6348 489,541 -0.01(-1.41%)
Apr 18, 2024 0.6083 0.6800 0.6083 0.6439 486,467 +0.01(+2.37%)
Apr 17, 2024 0.6300 0.6372 0.6030 0.6290 487,852 +0.01(+1.45%)
Apr 16, 2024 0.6059 0.7142 0.5760 0.6200 1,194,060 +0.01(+1.08%)
Apr 15, 2024 0.7701 0.7950 0.5716 0.6134 2,028,059 -0.17(-21.36%)
Apr 12, 2024 0.7500 0.8500 0.7307 0.7800 756,893 +0.02(+3.01%)
Apr 11, 2024 0.8000 0.8200 0.7502 0.7572 499,109 -0.05(-6.00%)
Apr 10, 2024 0.8158 0.8429 0.8000 0.8055 422,192 -0.02(-2.00%)
Apr 09, 2024 0.8708 0.8799 0.8137 0.8219 493,653 -0.04(-4.43%)
Apr 08, 2024 0.8799 0.9300 0.8574 0.8600 353,967 -0.03(-3.15%)
Apr 05, 2024 0.9180 0.9280 0.8800 0.8880 413,445 -0.02(-2.42%)
Apr 04, 2024 0.9900 1.010 0.9000 0.9100 600,719 -0.06(-6.19%)
Apr 03, 2024 0.9200 1.050 0.9011 0.9700 883,647 +0.03(+2.65%)
Apr 02, 2024 0.9600 0.9626 0.9110 0.9450 415,779 -0.02(-1.69%)
Apr 01, 2024 1.000 1.010 0.9500 0.9612 533,572 -0.04(-3.88%)
Mar 28, 2024 1.020 1.060 0.9800 1.000 550,253 -0.03(-2.91%)
Mar 27, 2024 1.020 1.130 0.9013 1.030 1,277,145 +0.01(+0.98%)
Mar 26, 2024 1.180 1.200 1.020 1.020 2,273,860 -0.18(-15.00%)
Mar 25, 2024 1.230 1.360 1.180 1.200 1,831,010 -0.01(-0.83%)
Mar 22, 2024 1.350 1.370 1.170 1.210 1,291,550 -0.17(-12.32%)
Mar 21, 2024 1.400 1.450 1.350 1.380 716,436 -0.04(-2.82%)
Mar 20, 2024 1.380 1.450 1.250 1.420 874,817 +0.02(+1.43%)
Mar 19, 2024 1.520 1.540 1.350 1.400 1,504,305 -0.19(-11.95%)
Mar 18, 2024 1.700 1.720 1.550 1.590 1,216,036 -0.15(-8.62%)
Mar 15, 2024 1.750 1.750 1.610 1.740 918,278 +0.03(+1.75%)
Mar 14, 2024 1.810 1.850 1.660 1.710 1,265,817 -0.16(-8.56%)
Mar 13, 2024 1.820 2.000 1.730 1.870 1,868,825 +0.07(+3.89%)
Mar 12, 2024 1.900 1.950 1.760 1.800 2,077,069 -0.18(-9.09%)
Mar 11, 2024 1.880 2.090 1.820 1.980 2,126,051 +0.09(+4.76%)
Mar 08, 2024 1.930 2.040 1.810 1.890 3,750,498 -0.11(-5.50%)
Mar 07, 2024 2.082 2.146 1.854 2.000 7,629,598 -0.02(-0.90%)
Mar 06, 2024 2.484 2.740 1.826 2.018 12,044,817 -0.41(-16.92%)
Mar 05, 2024 1.790 2.703 1.744 2.429 14,424,695 +0.50(+26.07%)
Mar 04, 2024 1.900 2.009 1.626 1.927 3,396,821 -0.18(-8.66%)
Mar 01, 2024 2.009 2.265 1.872 2.110 16,421,789 +0.28(+15.50%)
Feb 29, 2024 24.02 24.67 1.571 1.826 18,741,754 -9.86(-84.38%)
Feb 28, 2024 14.83 27.35 11.69 11.69 548,827 -3.03(-20.60%)
Feb 27, 2024 16.08 17.86 14.72 14.72 73,587 -1.47(-9.08%)
Feb 26, 2024 17.95 17.98 15.43 16.19 39,510 -1.79(-9.95%)
Feb 23, 2024 16.16 17.98 16.07 17.98 70,901 +1.53(+9.27%)
Feb 22, 2024 17.84 18.26 16.00 16.46 211,564 -0.16(-0.99%)
Feb 21, 2024 16.08 18.02 16.08 16.62 129,551 +0.54(+3.35%)
Feb 20, 2024 16.83 17.39 15.98 16.08 46,571 +0.27(+1.71%)
Feb 16, 2024 16.40 17.37 15.24 15.81 79,728 -1.37(-7.95%)
Feb 15, 2024 16.54 18.02 15.34 17.18 126,319 +0.76(+4.62%)
Feb 14, 2024 14.24 16.88 14.24 16.42 65,582 +2.07(+14.45%)
Feb 13, 2024 14.34 14.88 13.74 14.35 22,134 +0.23(+1.62%)
Feb 12, 2024 13.33 14.62 13.33 14.12 57,587 +0.52(+3.83%)
Feb 09, 2024 13.33 14.49 13.33 13.60 20,375 +0.29(+2.20%)
Feb 08, 2024 14.89 15.53 13.13 13.31 103,658 -1.29(-8.82%)
Feb 07, 2024 12.25 14.61 12.04 14.59 101,021 +2.18(+17.59%)
Feb 06, 2024 10.88 13.70 10.88 12.41 250,533 +1.33(+12.04%)
Feb 05, 2024 11.87 12.33 10.16 11.08 187,178 -0.52(-4.49%)
Feb 02, 2024 11.50 11.84 10.53 11.60 88,053 -0.49(-4.08%)
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.