Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 71.38 | -0.16 | -0.22% | 71.45 | 72.26 | 68.875 | 321,744 |
| Mar 06 2025 | 71.54 | -3.84 | -5.09% | 73.40 | 74.5089 | 71.36 | 259,453 |
| Mar 05 2025 | 75.38 | 1.49 | 2.02% | 74.0709 | 75.53 | 73.41 | 372,967 |
| Mar 04 2025 | 73.89 | -0.25 | -0.34% | 73.00 | 75.13 | 71.39 | 664,860 |
| Mar 03 2025 | 74.14 | -2.54 | -3.31% | 77.55 | 77.575 | 73.66 | 406,585 |
| Feb 28 2025 | 76.68 | 1.14 | 1.51% | 75.14 | 76.68 | 74.47 | 361,173 |
| Feb 27 2025 | 75.54 | -2.28 | -2.93% | 78.80 | 79.00 | 75.49 | 168,309 |
| Feb 26 2025 | 77.82 | 1.49 | 1.95% | 77.13 | 78.70 | 77.13 | 157,831 |
| Feb 25 2025 | 76.33 | -1.97 | -2.52% | 77.56 | 77.56 | 75.1101 | 439,015 |
| Feb 24 2025 | 78.30 | -1.58 | -1.98% | 80.18 | 80.18 | 77.32 | 176,812 |
| Feb 21 2025 | 79.88 | -2.76 | -3.34% | 83.11 | 83.11 | 79.748 | 192,734 |
| Feb 20 2025 | 82.64 | -1.22 | -1.45% | 83.96 | 83.96 | 81.47 | 189,692 |
| Feb 19 2025 | 83.86 | -1.21 | -1.42% | 84.70 | 84.70 | 83.505 | 159,019 |
| Feb 18 2025 | 85.07 | 0.37 | 0.44% | 85.28 | 85.28 | 84.1999 | 136,582 |
| Feb 14 2025 | 84.70 | 0.03 | 0.04% | 84.19 | 84.81 | 83.815 | 209,666 |
| Feb 13 2025 | 84.67 | 1.38 | 1.66% | 83.91 | 84.72 | 83.64 | 217,376 |
| Feb 12 2025 | 83.29 | 0.26 | 0.31% | 82.0007 | 83.56 | 82.00 | 471,510 |
| Feb 11 2025 | 83.03 | -1.12 | -1.33% | 83.68 | 83.8007 | 82.6915 | 261,465 |
| Feb 10 2025 | 84.15 | 1.22 | 1.47% | 83.99 | 84.40 | 83.69 | 174,004 |
| Feb 07 2025 | 82.93 | -0.18 | -0.22% | 84.08 | 84.30 | 82.741 | 182,229 |
| Feb 06 2025 | 83.11 | 0.16 | 0.19% | 83.31 | 83.46 | 82.3915 | 176,049 |
| Feb 05 2025 | 82.95 | 0.75 | 0.91% | 82.03 | 82.95 | 81.8076 | 198,282 |
| Feb 04 2025 | 82.20 | 1.39 | 1.72% | 81.72 | 82.31 | 81.5499 | 143,851 |
| Feb 03 2025 | 80.81 | -0.74 | -0.91% | 79.691 | 81.31 | 79.23 | 232,712 |
| Jan 31 2025 | 81.55 | 0.41 | 0.51% | 82.13 | 83.21 | 81.2315 | 157,239 |
| Jan 30 2025 | 81.14 | 1.08 | 1.35% | 80.80 | 81.4575 | 80.3507 | 91,932 |
| Jan 29 2025 | 80.06 | -0.40 | -0.50% | 80.53 | 80.53 | 79.3495 | 160,539 |
| Jan 28 2025 | 80.46 | 2.55 | 3.27% | 78.83 | 80.66 | 77.93 | 156,983 |
| Jan 27 2025 | 77.91 | -4.27 | -5.20% | 78.44 | 79.7823 | 76.8899 | 321,918 |
| Jan 24 2025 | 82.18 | 0.10 | 0.12% | 82.77 | 83.0295 | 81.935 | 103,274 |
| Jan 23 2025 | 82.08 | 0.00 | 0.00% | 82.08 | 82.08 | 82.08 | 0 |
| Jan 22 2025 | 82.08 | 1.59 | 1.98% | 82.05 | 82.61 | 81.89 | 180,585 |
| Jan 21 2025 | 80.49 | 1.33 | 1.68% | 80.36 | 80.68 | 79.14 | 194,204 |
| Jan 17 2025 | 79.16 | 1.13 | 1.45% | 79.46 | 79.69 | 78.769 | 97,455 |
| Jan 16 2025 | 78.03 | 0.09 | 0.12% | 78.52 | 78.87 | 78.0076 | 266,941 |
| Jan 15 2025 | 77.94 | 2.20 | 2.90% | 77.49 | 78.21 | 77.305 | 170,935 |
| Jan 14 2025 | 75.74 | 0.41 | 0.54% | 76.36 | 76.55 | 75.29 | 106,223 |
| Jan 13 2025 | 75.33 | -0.83 | -1.09% | 74.89 | 75.3989 | 74.4643 | 70,937 |
| Jan 10 2025 | 76.16 | -1.18 | -1.53% | 76.225 | 76.75 | 75.10 | 207,112 |
| Jan 08 2025 | 77.34 | -0.16 | -0.21% | 77.51 | 77.59 | 76.3026 | 156,637 |
| Jan 07 2025 | 77.50 | -2.10 | -2.64% | 79.7864 | 79.7864 | 77.11 | 115,364 |
| Jan 06 2025 | 79.60 | 1.51 | 1.93% | 79.60 | 79.95 | 79.1401 | 70,456 |
| Jan 03 2025 | 78.09 | 1.82 | 2.39% | 77.08 | 78.18 | 76.9675 | 197,823 |
| Jan 02 2025 | 76.27 | 0.60 | 0.79% | 76.28 | 76.82 | 75.3616 | 59,912 |
| Dec 31 2024 | 75.67 | -0.89 | -1.16% | 76.91 | 76.91 | 75.54 | 70,679 |
| Dec 30 2024 | 76.56 | -1.06 | -1.37% | 76.28 | 77.11 | 75.64 | 79,484 |
| Dec 27 2024 | 77.62 | -1.41 | -1.78% | 78.3584 | 78.3584 | 76.7796 | 129,046 |
| Dec 26 2024 | 79.03 | -0.03 | -0.04% | 78.92 | 79.25 | 78.64 | 60,882 |
| Dec 24 2024 | 79.06 | 1.20 | 1.54% | 78.20 | 79.17 | 78.20 | 52,668 |
| Dec 23 2024 | 77.86 | 0.45 | 0.58% | 77.66 | 78.04 | 76.79 | 113,485 |
| Dec 20 2024 | 77.41 | 1.04 | 1.36% | 75.6359 | 78.17 | 75.621 | 122,246 |
| Dec 19 2024 | 76.37 | -0.44 | -0.57% | 77.95 | 77.96 | 76.265 | 124,959 |
| Dec 18 2024 | 76.81 | -3.70 | -4.60% | 80.54 | 80.56 | 76.3776 | 168,307 |
| Dec 17 2024 | 80.51 | -0.64 | -0.79% | 80.6636 | 80.9916 | 80.015 | 206,992 |
| Dec 16 2024 | 81.15 | 1.38 | 1.73% | 80.21 | 81.34 | 80.21 | 95,644 |
| Dec 13 2024 | 79.77 | 0.45 | 0.57% | 79.9586 | 80.06 | 79.01 | 122,239 |
| Dec 12 2024 | 79.32 | -0.51 | -0.64% | 79.54 | 79.91 | 79.2201 | 103,218 |
| Dec 11 2024 | 79.83 | 1.69 | 2.16% | 78.94 | 79.95 | 78.7998 | 115,777 |
| Dec 10 2024 | 78.14 | -1.58 | -1.98% | 79.22 | 79.89 | 77.7293 | 130,062 |
| Dec 09 2024 | 79.72 | -1.50 | -1.85% | 81.2075 | 81.2075 | 79.2768 | 153,052 |
