Skip to main content

Jowell Global Ltd (NQ: JWEL )

1.460 -0.100 (-6.40%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.2100 0.2200 0.2080 0.2101 68,257 -0.01(-4.50%)
Jun 29, 2023 0.2100 0.2200 0.2013 0.2200 84,621 +0.01(+3.09%)
Jun 28, 2023 0.2100 0.2189 0.2100 0.2134 30,962 +0.01(+3.49%)
Jun 27, 2023 0.2033 0.2100 0.2000 0.2062 79,861 -0.00(-1.53%)
Jun 26, 2023 0.2183 0.2183 0.2007 0.2094 141,939 +0.00(+1.11%)
Jun 23, 2023 0.2097 0.2100 0.2021 0.2071 54,507 +0.00(+1.02%)
Jun 22, 2023 0.1920 0.2130 0.1920 0.2050 114,205 +0.00(+1.74%)
Jun 21, 2023 0.1980 0.2050 0.1980 0.2015 129,690 -0.00(-0.79%)
Jun 20, 2023 0.2070 0.2097 0.1994 0.2031 83,589 -0.00(-0.98%)
Jun 16, 2023 0.2100 0.2105 0.1980 0.2051 176,694 +0.01(+2.55%)
Jun 15, 2023 0.2007 0.2100 0.2000 0.2000 88,397 -0.01(-2.72%)
Jun 14, 2023 0.2083 0.2185 0.2055 0.2056 47,338 -0.01(-3.47%)
Jun 13, 2023 0.2129 0.2200 0.2054 0.2130 113,142 -0.01(-2.96%)
Jun 12, 2023 0.2200 0.2300 0.2052 0.2195 345,886 -0.00(-0.18%)
Jun 09, 2023 0.2090 0.2350 0.2000 0.2199 717,548 +0.00(+2.28%)
Jun 08, 2023 0.1900 0.2200 0.1900 0.2150 546,883 +0.02(+12.04%)
Jun 07, 2023 0.2050 0.2100 0.1900 0.1919 1,412,223 -0.03(-12.33%)
Jun 06, 2023 0.2251 0.2300 0.2000 0.2189 130,545 +0.01(+3.21%)
Jun 05, 2023 0.2355 0.2355 0.2111 0.2121 226,510 +0.00(+2.02%)
Jun 02, 2023 0.2110 0.2200 0.1950 0.2079 88,776 +0.02(+9.42%)
Jun 01, 2023 0.1750 0.1950 0.1750 0.1900 163,642 -0.00(-0.21%)
May 31, 2023 0.2140 0.2159 0.1750 0.1904 230,501 +0.00(+0.21%)
May 30, 2023 0.2124 0.2201 0.1900 0.1900 80,639 -0.03(-13.24%)
May 26, 2023 0.2201 0.2220 0.1900 0.2190 271,423 -0.00(-0.50%)
May 25, 2023 0.2395 0.2500 0.2100 0.2201 37,331 -0.02(-8.18%)
May 24, 2023 0.2435 0.2435 0.2150 0.2397 9,101 +0.00(+0.33%)
May 23, 2023 0.2340 0.2400 0.2014 0.2389 237,979 +0.00(+1.88%)
May 22, 2023 0.2500 0.2500 0.2241 0.2345 104,192 -0.02(-8.86%)
May 19, 2023 0.2500 0.2610 0.2401 0.2573 65,643 +0.01(+4.81%)
May 18, 2023 0.2400 0.2500 0.2411 0.2455 42,537 +0.01(+2.16%)
May 17, 2023 0.2410 0.2500 0.2380 0.2403 31,961 -0.00(-1.92%)
May 16, 2023 0.2430 0.2700 0.2430 0.2450 56,382 -0.01(-5.44%)
May 15, 2023 0.2800 0.2880 0.2450 0.2591 73,906 +0.01(+3.68%)
May 12, 2023 0.2600 0.2730 0.2400 0.2499 225,757 -0.04(-12.32%)
May 11, 2023 0.2660 0.2890 0.2660 0.2850 7,984 +0.02(+7.75%)
May 10, 2023 0.2813 0.2981 0.2613 0.2645 182,276 -0.03(-8.79%)
May 09, 2023 0.2900 0.3299 0.2756 0.2900 731,976 -0.02(-4.92%)
May 08, 2023 0.3000 0.3050 0.2901 0.3050 86,601 +0.00(+0.10%)
May 05, 2023 0.2900 0.3050 0.2889 0.3047 24,058 +0.01(+3.29%)
May 04, 2023 0.3010 0.3100 0.2806 0.2950 59,560 -0.02(-5.14%)
May 03, 2023 0.3235 0.3335 0.3011 0.3110 102,059 -0.02(-6.75%)
May 02, 2023 0.3836 0.3836 0.3000 0.3335 522,092 -0.03(-7.36%)
May 01, 2023 0.3100 0.4000 0.3010 0.3600 279,673 +0.03(+9.09%)
Apr 28, 2023 0.3152 0.4298 0.3100 0.3300 2,262,886 +0.02(+6.11%)
Apr 27, 2023 0.3100 0.3535 0.3081 0.3110 180,719 +0.00(+1.11%)
Apr 26, 2023 0.3102 0.3210 0.2956 0.3076 41,023 -0.01(-4.53%)
Apr 25, 2023 0.3104 0.3400 0.3010 0.3222 64,209 +0.00(+0.69%)
Apr 24, 2023 0.3300 0.3375 0.3030 0.3200 175,227 -0.02(-5.60%)
Apr 21, 2023 0.3700 0.3700 0.3280 0.3390 154,789 -0.03(-8.38%)
Apr 20, 2023 0.3700 0.3793 0.3440 0.3700 57,962 +0.02(+5.71%)
Apr 19, 2023 0.3752 0.3840 0.3402 0.3500 110,881 -0.03(-8.81%)
Apr 18, 2023 0.3897 0.3999 0.3700 0.3838 183,332 -0.01(-1.59%)
Apr 17, 2023 0.3570 0.4100 0.3570 0.3900 307,225 +0.02(+6.24%)
Apr 14, 2023 0.3297 0.3900 0.3000 0.3671 621,436 +0.03(+8.00%)
Apr 13, 2023 0.3770 0.4000 0.2700 0.3399 1,244,261 -0.04(-11.14%)
Apr 12, 2023 0.3288 0.4000 0.2913 0.3825 6,024,356 +0.11(+41.67%)
Apr 11, 2023 0.2600 0.2700 0.2521 0.2700 1,057,369 -0.01(-5.26%)
Apr 10, 2023 0.2500 0.3095 0.2520 0.2850 1,663,570 -0.02(-5.00%)
Apr 06, 2023 0.2990 0.3450 0.2500 0.3000 6,148,187 -0.12(-28.40%)
Apr 05, 2023 0.1800 0.5700 0.1800 0.4190 91,534,000 +0.25(+146.47%)
Apr 04, 2023 0.1800 0.1800 0.1700 0.1700 153,566 -0.00(-2.30%)
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.