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

Jmu Ltd (NQ: JMU )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 1.160 1.229 1.110 1.180 54,200 -0.03(-2.48%)
May 30, 2019 1.130 1.230 1.060 1.210 55,734 +0.11(+10.00%)
May 29, 2019 1.220 1.220 1.040 1.100 123,008 -0.12(-9.84%)
May 28, 2019 1.300 1.300 1.220 1.220 46,736 -0.05(-3.93%)
May 24, 2019 1.290 1.387 1.260 1.270 90,900 -0.05(-3.80%)
May 23, 2019 1.440 1.450 1.320 1.320 134,347 -0.20(-13.16%)
May 22, 2019 1.660 1.690 1.460 1.520 791,008 -0.43(-22.05%)
May 21, 2019 2.070 2.160 1.600 1.950 9,279,775 +0.73(+59.84%)
May 20, 2019 1.220 1.270 1.190 1.220 14,258 -0.05(-3.94%)
May 17, 2019 1.210 1.300 1.210 1.270 14,100 +0.03(+2.42%)
May 16, 2019 1.200 1.300 1.200 1.240 62,689 -0.05(-3.88%)
May 15, 2019 1.220 1.390 1.100 1.290 66,984 +0.07(+5.74%)
May 14, 2019 1.280 1.360 1.210 1.220 47,290 -0.06(-4.69%)
May 13, 2019 1.400 1.450 1.210 1.280 82,576 -0.20(-13.51%)
May 10, 2019 1.591 1.591 1.470 1.480 45,900 -0.09(-5.73%)
May 09, 2019 1.510 1.610 1.470 1.570 87,491 +0.01(+0.64%)
May 08, 2019 1.520 1.640 1.480 1.560 81,385 +0.02(+1.30%)
May 07, 2019 1.560 1.588 1.530 1.540 22,967 -0.07(-4.35%)
May 06, 2019 1.490 1.649 1.480 1.610 33,172 -0.03(-1.83%)
May 03, 2019 1.680 1.692 1.565 1.640 99,500 +0.02(+1.23%)
May 02, 2019 1.670 1.678 1.600 1.620 44,668 -0.05(-2.99%)
May 01, 2019 1.720 1.740 1.610 1.670 65,965 -0.01(-0.60%)
Apr 30, 2019 1.640 1.751 1.640 1.680 34,529 +0.01(+0.60%)
Apr 29, 2019 1.670 1.760 1.650 1.670 47,578 +0.00(+0.00%)
Apr 26, 2019 1.700 1.730 1.660 1.670 55,300 -0.03(-1.76%)
Apr 25, 2019 1.700 1.740 1.650 1.700 53,326 -0.05(-2.86%)
Apr 24, 2019 1.704 1.990 1.690 1.750 379,309 -0.02(-1.12%)
Apr 23, 2019 1.590 1.800 1.590 1.770 53,107 +0.12(+7.27%)
Apr 22, 2019 1.720 1.740 1.550 1.650 119,681 -0.07(-4.07%)
Apr 18, 2019 1.780 1.815 1.700 1.720 79,500 -0.04(-2.27%)
Apr 17, 2019 1.810 1.840 1.710 1.760 109,736 -0.04(-2.22%)
Apr 16, 2019 1.940 1.940 1.750 1.800 160,232 -0.08(-4.26%)
Apr 15, 2019 1.920 1.960 1.730 1.880 196,509 +0.05(+2.73%)
Apr 12, 2019 1.910 1.910 1.810 1.830 124,100 -0.03(-1.61%)
Apr 11, 2019 1.870 2.100 1.800 1.860 414,285 +0.02(+1.09%)
Apr 10, 2019 1.870 1.900 1.750 1.840 130,943 -0.06(-3.16%)
Apr 09, 2019 1.870 1.980 1.860 1.900 126,470 +0.01(+0.53%)
Apr 08, 2019 2.060 2.120 1.810 1.890 549,467 -0.24(-11.27%)
Apr 05, 2019 2.250 2.730 2.110 2.130 11,266,700 +0.21(+10.94%)
Apr 04, 2019 1.880 2.150 1.800 1.920 266,832 +0.04(+2.13%)
Apr 03, 2019 1.750 1.920 1.750 1.880 142,180 +0.12(+6.82%)
Apr 02, 2019 1.980 1.990 1.720 1.760 151,612 -0.21(-10.66%)
Apr 01, 2019 1.700 1.990 1.670 1.970 272,361 +0.31(+18.67%)
Mar 29, 2019 1.750 1.750 1.550 1.660 326,200 -0.17(-9.29%)
Mar 28, 2019 1.440 2.170 1.440 1.830 3,834,885 +0.41(+28.87%)
Mar 27, 2019 1.500 1.710 1.400 1.420 174,273 -0.11(-7.19%)
Mar 26, 2019 1.560 1.590 1.510 1.530 27,391 -0.02(-1.29%)
Mar 25, 2019 1.730 1.810 1.416 1.550 95,612 -0.19(-10.78%)
Mar 22, 2019 1.860 1.870 1.670 1.737 68,500 -0.12(-6.64%)
Mar 21, 2019 1.850 1.941 1.800 1.861 55,912 -0.01(-0.49%)
Mar 20, 2019 1.990 2.200 1.820 1.870 160,552 -0.07(-3.61%)
Mar 19, 2019 1.890 1.970 1.780 1.940 112,294 +0.08(+4.30%)
Mar 18, 2019 1.820 2.017 1.820 1.860 61,092 +0.08(+4.35%)
Mar 15, 2019 1.970 1.970 1.730 1.782 156,300 -0.17(-8.59%)
Mar 14, 2019 2.040 2.040 1.870 1.950 110,268 -0.05(-2.50%)
Mar 13, 2019 2.030 2.160 2.000 2.000 163,546 -0.05(-2.44%)
Mar 12, 2019 2.280 2.296 2.050 2.050 125,661 -0.25(-10.87%)
Mar 11, 2019 2.250 2.410 1.850 2.300 687,422 +0.08(+3.60%)
Mar 08, 2019 2.620 2.620 2.220 2.220 438,700 -0.53(-19.27%)
Mar 07, 2019 2.380 2.960 2.260 2.750 1,230,578 +0.30(+12.24%)
Mar 06, 2019 2.340 2.850 2.250 2.450 2,126,838 -0.18(-6.84%)
Mar 05, 2019 3.150 3.400 2.380 2.630 10,616,187 +0.03(+1.15%)
Mar 04, 2019 1.100 3.730 1.100 2.600 23,420,206 +1.65(+173.68%)
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.