ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,993.98
1.13%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. J Long Group Ltd (JL)

  7. J Long Group Ltd (JL) Historical

JL J Long Group Ltd

0.49
-0.0796 (-13.97%)
Jun 28 2024 - Closed
Delayed by 15 minutes

JL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.519 -0.0506 -8.88% 0.5492 0.568 0.50 571,901
Jun 27 2024 0.5696 0.0416 7.88% 0.52 0.5698 0.5094 2,055,779
Jun 26 2024 0.528 0.0569 12.08% 0.48 0.5599 0.4647 223,886
Jun 25 2024 0.4711 -0.0139 -2.87% 0.49 0.4936 0.46 144,507
Jun 24 2024 0.485 0.014 2.97% 0.4809 0.4889 0.4607 117,128
Jun 21 2024 0.471 0.012 2.61% 0.47 0.4998 0.4503 213,534
Jun 20 2024 0.459 -0.0258 -5.32% 0.49 0.49 0.4512 264,563
Jun 18 2024 0.4848 -0.0782 -13.89% 0.552 0.565 0.4848 407,397
Jun 17 2024 0.563 -0.0285 -4.82% 0.58 0.612 0.5449 365,938
Jun 14 2024 0.5915 0.0015 0.25% 0.59 0.5999 0.5711 88,617
Jun 13 2024 0.59 0.0001 0.02% 0.584 0.61 0.581 195,490
Jun 12 2024 0.5899 0.0249 4.41% 0.56 0.6388 0.5446 382,405
Jun 11 2024 0.565 -0.0064 -1.12% 0.572 0.572026 0.548 197,750
Jun 10 2024 0.5714 -0.0016 -0.28% 0.5768 0.595 0.562 115,011
Jun 07 2024 0.573 -0.0271 -4.52% 0.619 0.6198 0.5606 301,442
Jun 06 2024 0.6001 -0.0212 -3.41% 0.629 0.6438 0.5911 118,768
Jun 05 2024 0.6213 -0.036 -5.48% 0.6376 0.658999 0.615 117,222
Jun 04 2024 0.6573 0.0692 11.77% 0.5811 0.6751 0.5751 405,141
Jun 03 2024 0.5881 0.0041 0.70% 0.598 0.598 0.5708 204,804
May 31 2024 0.584 -0.0139 -2.32% 0.586 0.5979 0.573 78,782
May 30 2024 0.5979 -0.0024 -0.40% 0.612 0.6125 0.5947 82,631
May 29 2024 0.6003 -0.0177 -2.86% 0.617 0.6179 0.595 101,705
May 28 2024 0.618 0.0282 4.78% 0.5901 0.6299 0.5724 255,369
May 24 2024 0.5898 -0.0303 -4.89% 0.6142 0.64 0.58 337,778
May 23 2024 0.6201 -0.0044 -0.70% 0.6335 0.652 0.6089 153,132
May 22 2024 0.6245 -0.0285 -4.36% 0.6479 0.653 0.6011 351,118
May 21 2024 0.653 -0.0183 -2.73% 0.6512 0.6696 0.65 232,078
May 20 2024 0.6713 -0.015 -2.19% 0.69 0.718 0.6538 343,209
May 17 2024 0.6863 -0.0094 -1.35% 0.6965 0.70 0.67 268,667
May 16 2024 0.6957 -0.043 -5.82% 0.728 0.7449 0.60 650,208
May 15 2024 0.7387 -0.0255 -3.34% 0.75 0.763968 0.7321 174,971
May 14 2024 0.7642 0.0248 3.35% 0.7365 0.7737 0.73 181,014
May 13 2024 0.7394 -0.0297 -3.86% 0.76 0.7899 0.7115 270,516
May 10 2024 0.7691 -0.0209 -2.65% 0.789 0.815 0.732 224,112
May 09 2024 0.79 0.0049 0.62% 0.795 0.82 0.78 164,636
May 08 2024 0.7851 -0.0349 -4.26% 0.7954 0.81 0.7738 195,292
May 07 2024 0.82 0.01871 2.34% 0.8257 0.8358 0.78 308,192
May 06 2024 0.801285 0.03119 4.05% 0.8086 0.8086 0.758 199,254
May 03 2024 0.7701 -0.0019 -0.25% 0.785 0.8079 0.753 281,598
May 02 2024 0.772 -0.005 -0.64% 0.77 0.8068 0.731 317,826
May 01 2024 0.777 0.0335 4.51% 0.75 0.78 0.7297 206,426
Apr 30 2024 0.7435 -0.056 -7.00% 0.808 0.808 0.7435 264,322
Apr 29 2024 0.7995 -0.0405 -4.82% 0.85 0.85 0.78 272,664
Apr 26 2024 0.84 -0.009 -1.06% 0.848 0.898 0.7807 368,322
Apr 25 2024 0.849 -0.111 -11.56% 0.978949 1.08 0.821 1,668,363
Apr 24 2024 0.96 0.2513 35.46% 0.715 0.976 0.7112 2,521,428
Apr 23 2024 0.7087 0.0199 2.89% 0.70 0.728 0.6702 599,655
Apr 22 2024 0.6888 0.054 8.51% 0.618 0.6969 0.6051 710,264
Apr 19 2024 0.6348 -0.0091 -1.41% 0.6246 0.6656 0.6199 488,491
Apr 18 2024 0.6439 0.0149 2.37% 0.6083 0.68 0.6083 456,227
Apr 17 2024 0.629 0.009 1.45% 0.63 0.6372 0.603001 482,811
Apr 16 2024 0.62 0.0066 1.08% 0.59 0.7142 0.58 1,132,053
Apr 15 2024 0.6134 -0.1666 -21.36% 0.78 0.795 0.5716 2,027,342
Apr 12 2024 0.78 0.0228 3.01% 0.75 0.85 0.7307 749,242
Apr 11 2024 0.7572 -0.0483 -6.00% 0.80 0.82 0.7502 491,844
Apr 10 2024 0.8055 -0.0164 -2.00% 0.8148 0.8429 0.80 409,560
Apr 09 2024 0.8219 -0.0381 -4.43% 0.8871 0.8871 0.8137 491,821
Apr 08 2024 0.86 -0.028 -3.15% 0.8799 0.93 0.8574 353,404
Apr 05 2024 0.888 -0.022 -2.42% 0.918 0.9239 0.88 400,560
Apr 04 2024 0.91 -0.06 -6.19% 0.99 1.01 0.90 597,234
Apr 03 2024 0.97 0.025 2.65% 0.921 1.05 0.9011 883,582
Apr 02 2024 0.945 -0.0162 -1.69% 0.9451 0.9626 0.911 407,874
Apr 01 2024 0.9612 -0.0388 -3.88% 1.00 1.01 0.95 527,960

Your Recent History

NASDAQ
JL
J Long
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved