Skip to main content

Jowell Global Ltd (NQ: JWEL )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.4500 0.4696 0.4211 0.4300 364,925 -0.02(-4.44%)
Nov 29, 2022 0.4600 0.4710 0.4400 0.4500 422,236 -0.00(-0.95%)
Nov 28, 2022 0.4700 0.4841 0.4410 0.4543 393,879 +0.00(+0.96%)
Nov 25, 2022 0.4300 0.4500 0.4200 0.4500 256,871 +0.00(+0.00%)
Nov 23, 2022 0.4400 0.4700 0.4223 0.4500 634,898 -0.03(-5.46%)
Nov 22, 2022 0.4820 0.5000 0.4500 0.4760 771,064 -0.02(-4.80%)
Nov 21, 2022 0.5500 0.5800 0.3700 0.5000 1,184,550 -0.04(-7.75%)
Nov 18, 2022 0.6000 0.6282 0.5400 0.5420 567,404 -0.05(-8.94%)
Nov 17, 2022 0.6100 0.6790 0.5952 0.5952 1,037,092 +0.00(+0.05%)
Nov 16, 2022 0.7000 0.7000 0.5804 0.5949 2,164,024 -0.10(-14.23%)
Nov 15, 2022 1.610 1.720 0.5100 0.6936 20,016,626 -0.91(-56.65%)
Nov 14, 2022 1.500 1.610 1.460 1.600 1,950,420 +0.03(+1.91%)
Nov 11, 2022 1.440 1.890 1.434 1.570 7,563,830 +0.13(+9.03%)
Nov 10, 2022 1.280 1.450 1.280 1.440 279,872 +0.19(+15.20%)
Nov 09, 2022 1.180 1.270 1.160 1.250 82,398 +0.04(+3.31%)
Nov 08, 2022 1.260 1.260 1.180 1.210 136,637 -0.04(-3.36%)
Nov 07, 2022 1.500 1.570 1.230 1.252 1,539,253 -0.18(-12.44%)
Nov 04, 2022 1.390 1.450 1.383 1.430 32,557 -0.02(-1.38%)
Nov 03, 2022 1.380 1.510 1.350 1.450 2,474,080 +0.04(+2.84%)
Nov 02, 2022 1.470 1.470 1.370 1.410 283,396 -0.06(-4.08%)
Nov 01, 2022 1.470 1.490 1.380 1.470 203,948 +0.04(+2.80%)
Oct 31, 2022 1.510 1.510 1.430 1.430 52,832 -0.07(-4.67%)
Oct 28, 2022 1.480 1.520 1.472 1.500 14,722 +0.01(+0.67%)
Oct 27, 2022 1.460 1.530 1.450 1.490 71,034 +0.01(+0.68%)
Oct 26, 2022 1.460 1.490 1.440 1.480 28,886 +0.02(+1.37%)
Oct 25, 2022 1.340 1.480 1.340 1.460 51,653 +0.12(+8.96%)
Oct 24, 2022 1.370 1.370 1.310 1.340 69,115 -0.03(-2.19%)
Oct 21, 2022 1.290 1.417 1.290 1.370 66,380 +0.06(+4.58%)
Oct 20, 2022 1.290 1.330 1.290 1.310 24,366 +0.02(+1.55%)
Oct 19, 2022 1.330 1.400 1.230 1.290 188,532 -0.08(-5.84%)
Oct 18, 2022 1.370 1.400 1.360 1.370 30,633 -0.02(-1.44%)
Oct 17, 2022 1.370 1.490 1.370 1.390 181,930 +0.00(+0.00%)
Oct 14, 2022 1.440 1.450 1.360 1.390 166,184 -0.04(-2.80%)
Oct 13, 2022 1.400 1.450 1.370 1.430 126,243 -0.01(-0.69%)
Oct 12, 2022 1.420 1.518 1.410 1.440 129,026 +0.02(+1.41%)
Oct 11, 2022 1.450 1.530 1.410 1.420 214,156 -0.07(-4.70%)
Oct 10, 2022 1.410 1.560 1.380 1.490 416,848 +0.02(+1.36%)
Oct 07, 2022 1.560 1.630 1.400 1.470 680,826 -0.06(-3.92%)
Oct 06, 2022 2.570 3.360 1.410 1.530 12,263,714 -1.27(-45.36%)
Oct 05, 2022 2.570 2.800 2.501 2.800 418,747 +0.20(+7.69%)
Oct 04, 2022 2.580 2.600 2.480 2.600 125,549 +0.05(+1.96%)
Oct 03, 2022 2.440 2.590 2.410 2.550 237,662 +0.05(+2.00%)
Sep 30, 2022 2.340 2.500 2.335 2.500 178,658 +0.07(+2.88%)
Sep 29, 2022 2.380 2.500 2.332 2.430 388,636 +0.03(+1.25%)
Sep 28, 2022 2.250 2.430 2.250 2.400 372,711 +0.12(+5.26%)
Sep 27, 2022 2.260 2.370 2.210 2.280 115,596 -0.09(-3.80%)
Sep 26, 2022 2.420 2.420 2.288 2.370 182,788 -0.03(-1.25%)
Sep 23, 2022 2.350 2.440 2.210 2.400 227,625 +0.03(+1.27%)
Sep 22, 2022 2.200 2.385 2.200 2.370 462,584 +0.05(+2.16%)
Sep 21, 2022 2.240 2.350 2.115 2.320 170,838 +0.12(+5.45%)
Sep 20, 2022 2.070 2.230 2.074 2.200 25,931 -0.01(-0.45%)
Sep 19, 2022 2.240 2.250 2.015 2.210 126,486 +0.09(+4.25%)
Sep 16, 2022 2.300 2.347 2.000 2.120 388,953 -0.25(-10.55%)
Sep 15, 2022 2.120 2.420 2.050 2.370 614,096 +0.36(+17.91%)
Sep 14, 2022 1.800 2.080 1.790 2.010 397,034 +0.31(+18.24%)
Sep 13, 2022 1.520 1.850 1.520 1.700 877,983 +0.18(+11.84%)
Sep 12, 2022 1.450 1.530 1.450 1.520 91,108 +0.06(+4.11%)
Sep 09, 2022 1.460 1.470 1.460 1.460 32,690 +0.00(+0.34%)
Sep 08, 2022 1.450 1.470 1.400 1.455 56,448 +0.03(+1.75%)
Sep 07, 2022 1.420 1.468 1.420 1.430 47,351 +0.01(+0.70%)
Sep 06, 2022 1.410 1.460 1.410 1.420 58,198 +0.03(+2.16%)
Sep 02, 2022 1.440 1.470 1.360 1.390 253,559 -0.05(-3.47%)
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.