JMU - JMU Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.09001.13001.01101.12001.120055,900
Sep 12, 20191.02901.10001.00001.08001.080018,000
Sep 11, 20191.08001.09001.01001.03001.030023,900
Sep 10, 20190.99001.10000.99001.07501.075075,800
Sep 09, 20191.00001.04000.96001.00001.000019,500
Sep 06, 20190.97000.99900.97000.98000.980019,900
Sep 05, 20190.99000.99300.96000.96000.960037,800
Sep 04, 20190.91301.00000.91200.99000.990033,700
Sep 03, 20190.89600.95300.81000.90000.900010,300
Aug 30, 20191.00001.01000.76000.91000.910029,600
Aug 29, 20191.00001.04000.95001.02001.020014,400
Aug 28, 20191.00001.04800.98701.01001.010023,100
Aug 27, 20191.00001.05001.00001.02001.020032,400
Aug 26, 20191.06001.06000.95001.00001.000020,500
Aug 23, 20191.06901.16001.02001.03801.0380119,300
Aug 22, 20191.06001.08001.02001.05001.050024,600
Aug 21, 20191.12001.12001.05001.06001.060021,700
Aug 20, 20191.28001.28001.06001.11001.110054,300
Aug 19, 20191.12001.13001.06001.06001.060010,900
Aug 16, 20191.06501.17001.05001.08001.080033,900
Aug 15, 20191.14001.14001.02001.02001.020018,800
Aug 14, 20191.12001.15001.02001.13001.130021,300
Aug 13, 20191.16001.30001.10001.17001.1700107,800
Aug 12, 20191.05001.10001.02001.08001.08006,800
Aug 09, 20191.10001.10001.07001.10001.100012,000
Aug 08, 20191.08001.14001.06401.11001.110021,600
Aug 07, 20191.01001.15000.96701.05001.050090,600
Aug 06, 20191.10001.10000.98001.02001.020021,900
Aug 05, 20191.05001.13001.05001.07501.075015,200
Aug 02, 20191.11001.14001.09001.09001.09002,200
Aug 01, 20191.09701.15201.08001.15001.15008,900
Jul 31, 20191.15001.17001.05001.10001.100021,000
Jul 30, 20191.16001.18901.10201.18001.180010,300
Jul 29, 20191.16001.20001.15001.16001.160011,300
Jul 26, 20191.20801.23001.16001.20001.200012,500
Jul 25, 20191.22501.23001.19001.22401.224017,500
Jul 24, 20191.30001.30001.20001.25001.250024,500
Jul 23, 20191.26001.33001.23701.24001.240039,100
Jul 22, 20191.26001.32001.26001.30001.300036,000
Jul 19, 20191.29001.31001.23001.26001.260032,000
Jul 18, 20191.21001.29001.21001.29001.290017,200
Jul 17, 20191.23001.29001.22001.23001.230017,400
Jul 16, 20191.23001.27501.21001.26001.260023,500
Jul 15, 20191.27001.28001.20001.20001.200011,100
Jul 12, 20191.28601.29001.21301.25001.250021,400
Jul 11, 20191.20001.26001.18201.22701.227014,800
Jul 10, 20191.30001.30001.19001.20001.200016,200
Jul 09, 20191.33001.33001.23001.28001.280018,700
Jul 08, 20191.21001.40001.19001.32801.328044,700
Jul 05, 20191.24001.26001.22001.22001.22005,100
Jul 03, 20191.23001.25001.21001.24701.247021,400
Jul 02, 20191.30001.33201.22501.25001.250053,400
Jul 01, 20191.47001.47001.32001.37301.373093,700
Jun 28, 20191.40001.44501.34001.42001.420019,200
Jun 27, 20191.36001.48401.35001.39001.390059,000
Jun 26, 20191.31001.36001.30001.33001.330029,300
Jun 25, 20191.29001.32001.23001.29001.290037,300
Jun 24, 20191.30001.36401.30001.33001.330017,200
Jun 21, 20191.35401.35401.22001.29001.290049,200
Jun 20, 20191.31001.44901.30001.34001.3400115,200
Jun 19, 20191.26901.31001.24001.27601.276050,000
Jun 18, 20191.21001.33001.19201.25001.2500190,700
Jun 17, 20191.20001.22801.16001.19001.190016,600
Jun 14, 20191.20001.21301.16901.19001.190031,100
Jun 13, 20191.24001.24001.16101.19001.190025,100
Jun 12, 20191.14001.23001.12001.23001.230039,300
Jun 11, 20191.23001.28001.15001.17001.170055,400
Jun 10, 20191.27001.35001.20001.21001.2100150,600
Jun 07, 20191.19001.30001.16001.25001.2500151,000
Jun 06, 20191.13001.20001.10101.12001.120056,100
Jun 05, 20191.17001.17001.12001.13001.130041,800
Jun 04, 20191.12001.20001.12001.19001.190065,600
Jun 03, 20191.18001.20001.10001.10001.100065,300
May 31, 20191.16001.22901.11001.18001.180054,300
May 30, 20191.13001.22901.05501.21001.210055,700
May 29, 20191.22001.22001.04001.10001.1000123,000
May 28, 20191.30001.30001.22001.22001.220046,700
May 24, 20191.29001.38701.26001.27001.270091,000
May 23, 20191.44001.45001.32001.32001.3200134,200
May 22, 20191.66001.69001.46001.52001.5200790,700
May 21, 20192.07002.16001.60001.95001.95009,285,500
May 20, 20191.22001.27001.19001.22001.220014,300
May 17, 20191.21001.30001.21001.27001.270014,100
May 16, 20191.20001.30001.20001.24001.240062,700
May 15, 20191.22001.39001.10001.29001.290067,000
May 14, 20191.28001.36001.21001.22001.220047,300
May 13, 20191.40001.45001.21201.28001.280082,200
May 10, 20191.59101.59101.47001.48001.480045,900
May 09, 20191.51001.61001.47001.57001.570087,500
May 08, 20191.52001.64001.48001.56001.560081,900
May 07, 20191.56001.58801.53001.54001.540023,000
May 06, 20191.49001.64901.48001.61001.610033,200
May 03, 20191.68001.69201.56501.64001.640099,500
May 02, 20191.67001.67801.60001.62001.620044,700
May 01, 20191.72001.74001.61001.67001.670066,000
Apr 30, 20191.64001.75101.64001.68001.680035,200
Apr 29, 20191.67001.76001.65001.67001.670047,600
Apr 26, 20191.70001.73001.66001.67001.670055,300
Apr 25, 20191.70001.74001.65001.70001.700053,300
Apr 24, 20191.70401.99001.69001.75001.7500379,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...