JMBA - Jamba, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20178.168.298.008.008.0025,000
Dec 11, 20178.338.428.048.208.2055,800
Dec 08, 20178.218.488.198.248.2419,900
Dec 07, 20178.168.398.078.218.2177,900
Dec 06, 20178.268.367.978.068.0626,200
Dec 05, 20178.438.848.268.308.3052,600
Dec 04, 20178.428.788.378.388.3834,100
Dec 01, 20178.608.668.458.508.5015,800
Nov 30, 20178.608.638.308.578.5721,100
Nov 29, 20178.028.777.978.648.6448,400
Nov 28, 20178.248.247.878.098.0966,100
Nov 27, 20178.238.348.178.178.1719,700
Nov 24, 20178.088.298.018.298.296,700
Nov 22, 20178.488.488.248.268.2620,800
Nov 21, 20178.328.438.158.288.2826,400
Nov 20, 20177.888.387.888.308.3031,000
Nov 17, 20177.808.177.808.018.0122,400
Nov 16, 20177.198.147.198.048.0422,400
Nov 15, 20177.757.927.657.657.6523,100
Nov 14, 20178.028.197.847.877.8721,400
Nov 13, 20177.858.117.858.088.0830,700
Nov 10, 20177.748.107.747.967.9624,000
Nov 09, 20177.948.137.737.757.7548,200
Nov 08, 20178.078.187.888.038.0354,700
Nov 07, 20178.348.438.058.138.1358,300
Nov 06, 20178.258.568.258.398.3917,000
Nov 03, 20178.318.518.218.288.2833,000
Nov 02, 20178.378.638.338.378.3714,100
Nov 01, 20178.328.528.278.448.4457,900
Oct 31, 20178.138.338.108.228.2232,200
Oct 30, 20178.128.218.108.188.1843,000
Oct 27, 20178.118.248.118.198.1926,800
Oct 26, 20178.208.238.128.128.1221,600
Oct 25, 20178.168.288.168.198.1928,800
Oct 24, 20178.228.428.208.208.2050,300
Oct 23, 20178.248.338.208.218.21176,800
Oct 20, 20178.198.288.168.198.19106,300
Oct 19, 20178.118.218.048.178.17124,200
Oct 18, 20178.098.328.038.088.0836,700
Oct 17, 20178.268.498.018.118.1150,600
Oct 16, 20178.268.408.228.268.2674,700
Oct 13, 20178.248.378.158.258.2521,800
Oct 12, 20178.468.558.288.298.2990,000
Oct 11, 20178.548.568.368.468.4658,900
Oct 10, 20178.818.838.518.528.5263,700
Oct 09, 20178.848.918.758.768.7631,100
Oct 06, 20178.759.028.698.958.9559,600
Oct 05, 20178.758.908.758.788.7833,500
Oct 04, 20178.758.828.608.768.76119,200
Oct 03, 20178.718.738.538.588.5830,600
Oct 02, 20178.698.708.588.638.6329,200
Sep 29, 20178.538.668.448.648.6417,500
Sep 28, 20178.568.718.568.648.6422,600
Sep 27, 20178.598.738.588.638.6352,100
Sep 26, 20178.148.568.148.568.56175,700
Sep 25, 20178.268.338.068.268.2664,700
Sep 22, 20178.668.668.288.338.3361,900
Sep 21, 20178.728.728.328.378.3754,800
Sep 20, 20178.628.998.628.658.6583,200
Sep 19, 20179.159.328.758.878.8799,400
Sep 18, 20179.109.259.069.109.1089,400
Sep 15, 20179.509.508.949.039.03241,900
Sep 14, 20179.949.999.319.489.4897,400
Sep 13, 201710.0410.339.879.919.91147,500
Sep 12, 20179.9910.239.909.979.97102,400
Sep 11, 20179.7010.099.679.939.93122,800
Sep 08, 20179.659.799.499.749.74134,400
Sep 07, 20179.629.739.499.649.6491,300
Sep 06, 20179.799.799.529.599.5960,400
Sep 05, 20179.859.859.659.749.7443,500
Sep 01, 20179.899.949.719.859.8549,400
Aug 31, 201710.0610.109.809.849.8497,200
Aug 30, 201710.1510.289.8110.0710.07112,100
Aug 29, 20179.7710.389.5010.1510.15242,400
Aug 28, 20179.479.919.329.829.82131,500
Aug 25, 20179.239.599.229.479.4763,800
Aug 24, 20179.209.359.109.269.2634,300
Aug 23, 20179.089.169.069.149.1436,200
Aug 22, 20179.089.259.079.129.1222,900
Aug 21, 20179.039.118.889.049.0435,900
Aug 18, 20179.109.159.049.119.1122,800
Aug 17, 20179.129.368.989.159.15117,500
Aug 16, 20179.469.469.059.119.1157,600
Aug 15, 20179.609.619.259.469.4694,100
Aug 14, 20179.139.659.019.619.61127,700
Aug 11, 20178.999.138.689.139.13115,400
Aug 10, 20178.488.998.378.948.94112,300
Aug 09, 20178.498.688.368.568.5687,300
Aug 08, 20178.658.758.538.558.5561,100
Aug 07, 20178.688.728.558.708.7060,300
Aug 04, 20178.608.768.528.738.7346,800
Aug 03, 20178.488.678.488.668.6662,900
Aug 02, 20178.568.618.448.508.50114,600
Aug 01, 20178.728.728.258.558.55179,700
Jul 31, 20178.868.888.528.718.7185,900
Jul 28, 20178.868.928.728.848.8446,000
Jul 27, 20178.969.218.888.958.95110,600
Jul 26, 20178.719.008.528.958.95141,900
Jul 25, 20178.768.838.658.688.68134,000
Jul 24, 20178.708.768.598.738.73146,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...