Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
JQUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 50.02 | -0.38 | -0.75% | 50.57 | 50.57 | 49.95 | 581,535 |
| Apr 16 2024 | 50.40 | -0.04 | -0.08% | 50.48 | 50.6441 | 50.26 | 638,540 |
| Apr 15 2024 | 50.44 | -0.69 | -1.35% | 51.50 | 51.55 | 50.36 | 480,126 |
| Apr 12 2024 | 51.13 | -0.66 | -1.27% | 51.49 | 51.58 | 50.95 | 446,340 |
| Apr 11 2024 | 51.79 | 0.13 | 0.25% | 51.79 | 51.99 | 51.42 | 1,037,066 |
| Apr 10 2024 | 51.66 | -0.62 | -1.19% | 51.70 | 51.85 | 51.48 | 557,515 |
| Apr 09 2024 | 52.28 | 0.12 | 0.23% | 52.36 | 52.3657 | 51.77 | 706,258 |
| Apr 08 2024 | 52.16 | 0.05 | 0.10% | 52.18 | 52.25 | 52.05 | 191,893 |
| Apr 05 2024 | 52.11 | 0.47 | 0.91% | 51.76 | 52.29 | 51.76 | 370,339 |
| Apr 04 2024 | 51.64 | -0.65 | -1.24% | 52.67 | 52.715 | 51.58 | 463,288 |
| Apr 03 2024 | 52.29 | -0.02 | -0.04% | 52.25 | 52.47 | 52.13 | 496,604 |
| Apr 02 2024 | 52.31 | -0.36 | -0.68% | 52.29 | 52.34 | 52.0998 | 321,392 |
| Apr 01 2024 | 52.67 | -0.20 | -0.38% | 52.86 | 52.89 | 52.55 | 472,292 |
| Mar 28 2024 | 52.87 | 0.07 | 0.13% | 52.85 | 52.955 | 52.79 | 855,347 |
| Mar 27 2024 | 52.80 | 0.46 | 0.88% | 52.66 | 52.80 | 52.46 | 420,679 |
| Mar 26 2024 | 52.34 | -0.10 | -0.19% | 52.58 | 52.60 | 52.30 | 440,756 |
| Mar 25 2024 | 52.44 | -0.21 | -0.40% | 52.53 | 52.54 | 52.42 | 3,136,692 |
| Mar 22 2024 | 52.65 | -0.22 | -0.42% | 52.87 | 52.87 | 52.6074 | 965,646 |
| Mar 21 2024 | 52.87 | 0.26 | 0.49% | 52.88 | 53.035 | 52.78 | 461,702 |
| Mar 20 2024 | 52.61 | 0.43 | 0.82% | 52.19 | 52.625 | 52.11 | 503,051 |
| Mar 19 2024 | 52.18 | 0.19 | 0.37% | 51.77 | 52.18 | 51.74 | 386,970 |
| Mar 18 2024 | 51.99 | 0.19 | 0.37% | 52.11 | 52.18 | 51.94 | 443,663 |
| Mar 15 2024 | 51.80 | -0.48 | -0.92% | 51.89 | 52.0393 | 51.70 | 882,161 |
| Mar 14 2024 | 52.28 | -0.16 | -0.31% | 52.57 | 52.63 | 51.96 | 472,529 |
| Mar 13 2024 | 52.44 | -0.08 | -0.15% | 52.51 | 52.60 | 52.31 | 473,787 |
| Mar 12 2024 | 52.52 | 0.50 | 0.96% | 52.22 | 52.5599 | 52.01 | 518,285 |
| Mar 11 2024 | 52.02 | -0.07 | -0.13% | 51.97 | 52.03 | 51.69 | 387,470 |
| Mar 08 2024 | 52.09 | -0.45 | -0.86% | 52.60 | 52.70 | 52.01 | 579,858 |
| Mar 07 2024 | 52.54 | 0.47 | 0.90% | 52.35 | 52.585 | 52.28 | 540,001 |
| Mar 06 2024 | 52.07 | 0.43 | 0.83% | 52.08 | 52.2797 | 51.9111 | 1,203,728 |
| Mar 05 2024 | 51.64 | -0.52 | -1.00% | 52.02 | 52.02 | 51.39 | 328,994 |
| Mar 04 2024 | 52.16 | -0.01 | -0.02% | 52.16 | 52.32 | 52.12 | 320,691 |
| Mar 01 2024 | 52.17 | 0.55 | 1.07% | 51.75 | 52.1794 | 51.69 | 458,879 |
| Feb 29 2024 | 51.62 | 0.12 | 0.23% | 51.71 | 51.74 | 51.3729 | 1,095,127 |
| Feb 28 2024 | 51.50 | -0.01 | -0.02% | 51.37 | 51.565 | 51.3377 | 340,110 |
| Feb 27 2024 | 51.51 | 0.07 | 0.14% | 51.50 | 51.52 | 51.3101 | 645,695 |
| Feb 26 2024 | 51.44 | -0.10 | -0.19% | 51.54 | 51.625 | 51.415 | 624,935 |
| Feb 23 2024 | 51.54 | 0.08 | 0.16% | 51.61 | 51.68 | 51.415 | 709,473 |
| Feb 22 2024 | 51.46 | 1.05 | 2.08% | 51.02 | 51.54 | 50.96 | 831,931 |
| Feb 21 2024 | 50.41 | -0.05 | -0.10% | 50.12 | 50.41 | 50.015 | 331,310 |
| Feb 20 2024 | 50.46 | -0.28 | -0.55% | 50.51 | 50.5746 | 50.2551 | 983,686 |
| Feb 16 2024 | 50.74 | -0.32 | -0.63% | 51.04 | 51.13 | 50.69 | 624,222 |
| Feb 15 2024 | 51.06 | 0.36 | 0.71% | 50.85 | 51.09 | 50.7992 | 461,646 |
| Feb 14 2024 | 50.70 | 0.53 | 1.06% | 50.50 | 50.71 | 50.27 | 397,477 |
| Feb 13 2024 | 50.17 | -0.68 | -1.34% | 50.2309 | 50.385 | 49.87 | 482,334 |
| Feb 12 2024 | 50.85 | -0.09 | -0.18% | 50.95 | 51.09 | 50.795 | 298,434 |
| Feb 09 2024 | 50.94 | 0.23 | 0.45% | 50.80 | 51.0082 | 50.72 | 479,431 |
| Feb 08 2024 | 50.71 | 0.15 | 0.30% | 50.57 | 50.75 | 50.5251 | 464,009 |
| Feb 07 2024 | 50.56 | 0.44 | 0.88% | 50.37 | 50.6001 | 50.21 | 1,355,794 |
| Feb 06 2024 | 50.12 | 0.14 | 0.28% | 50.15 | 50.15 | 49.89 | 611,493 |
| Feb 05 2024 | 49.98 | -0.11 | -0.22% | 50.02 | 50.09 | 49.70 | 930,699 |
| Feb 02 2024 | 50.09 | 0.38 | 0.76% | 49.78 | 50.27 | 49.6612 | 971,813 |
| Feb 01 2024 | 49.71 | 0.59 | 1.20% | 49.25 | 49.71 | 49.15 | 566,163 |
| Jan 31 2024 | 49.12 | -0.73 | -1.46% | 49.69 | 49.69 | 49.08 | 1,574,292 |
| Jan 30 2024 | 49.85 | 0.06 | 0.12% | 49.74 | 49.89 | 49.715 | 2,432,734 |
| Jan 29 2024 | 49.79 | 0.34 | 0.69% | 49.46 | 49.81 | 49.4137 | 607,570 |
| Jan 26 2024 | 49.45 | -0.06 | -0.12% | 49.48 | 49.58 | 49.33 | 654,359 |
| Jan 25 2024 | 49.51 | 0.28 | 0.57% | 49.57 | 49.59 | 49.29 | 643,534 |
| Jan 24 2024 | 49.23 | -0.11 | -0.22% | 49.61 | 49.61 | 49.23 | 669,944 |
| Jan 23 2024 | 49.34 | 0.06 | 0.12% | 49.34 | 49.39 | 49.17 | 662,019 |
| Jan 22 2024 | 49.28 | 0.19 | 0.39% | 49.25 | 49.37 | 49.17 | 413,184 |
| Jan 19 2024 | 49.09 | 0.65 | 1.34% | 48.63 | 49.11 | 48.51 | 808,282 |
