Singapore markets close in 2 hours 34 minutes

Jamestown Equity (JAMEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.03+0.08 (+0.24%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202434.0334.0334.0334.0334.03-
24 Jun 202433.9533.9533.9533.9533.95-
21 Jun 202434.0434.0434.0434.0434.04-
20 Jun 202434.1734.1734.1734.1734.17-
18 Jun 202434.2834.2834.2834.2834.28-
17 Jun 202434.1634.1634.1634.1634.16-
14 Jun 202433.8933.8933.8933.8933.89-
13 Jun 202433.8533.8533.8533.8533.85-
12 Jun 202433.7433.7433.7433.7433.74-
11 Jun 202433.3933.3933.3933.3933.39-
10 Jun 202433.3233.3233.3233.3233.32-
07 Jun 202433.2333.2333.2333.2333.23-
06 Jun 202433.2433.2433.2433.2433.24-
05 Jun 202433.2933.2933.2933.2933.29-
04 Jun 202432.8832.8832.8832.8832.88-
03 Jun 202432.8532.8532.8532.8532.85-
31 May 202432.8132.8132.8132.8132.81-
30 May 202432.5432.5432.5432.5432.54-
29 May 202432.7232.7232.7232.7232.72-
28 May 202432.9832.9832.9832.9832.98-
24 May 202432.9732.9732.9732.9732.97-
23 May 202432.7732.7732.7732.7732.77-
22 May 202432.9532.9532.9532.9532.95-
21 May 202433.0333.0333.0333.0333.03-
20 May 202432.9632.9632.9632.9632.96-
17 May 202432.9932.9932.9932.9932.99-
16 May 202432.9532.9532.9532.9532.95-
15 May 202433.0333.0333.0333.0333.03-
14 May 202432.6432.6432.6432.6432.64-
13 May 202432.4832.4832.4832.4832.48-
10 May 202432.5032.5032.5032.5032.50-
09 May 202432.4332.4332.4332.4332.43-
08 May 202432.2232.2232.2232.2232.22-
07 May 202432.1532.1532.1532.1532.15-
06 May 202432.0932.0932.0932.0932.09-
03 May 202431.7931.7931.7931.7931.79-
02 May 202431.3731.3731.3731.3731.37-
01 May 202431.0831.0831.0831.0831.08-
30 Apr 202431.1731.1731.1731.1731.17-
29 Apr 202431.6331.6331.6331.6331.63-
26 Apr 202431.6231.6231.6231.6231.62-
25 Apr 202431.2831.2831.2831.2831.28-
24 Apr 202431.4031.4031.4031.4031.40-
23 Apr 202431.4031.4031.4031.4031.40-
22 Apr 202431.1131.1131.1131.1131.11-
19 Apr 202430.8330.8330.8330.8330.83-
18 Apr 202431.0431.0431.0431.0431.04-
17 Apr 202431.0831.0831.0831.0831.08-
16 Apr 202431.2731.2731.2731.2731.27-
15 Apr 202431.3031.3031.3031.3031.30-
12 Apr 202431.6031.6031.6031.6031.60-
11 Apr 202432.0832.0832.0832.0832.08-
10 Apr 202431.8931.8931.8931.8931.89-
09 Apr 202432.1532.1532.1532.1532.15-
08 Apr 202432.1032.1032.1032.1032.10-
05 Apr 202432.1432.1432.1432.1432.14-
04 Apr 202431.7831.7831.7831.7831.78-
03 Apr 202432.1232.1232.1232.1232.12-
02 Apr 202432.0632.0632.0632.0632.06-
01 Apr 202432.2632.2632.2632.2632.26-
28 Mar 202432.3032.3032.3032.3032.30-
28 Mar 20240.06 Dividend
27 Mar 202432.3632.3632.3632.3632.30-
26 Mar 202432.1232.1232.1232.1232.06-
25 Mar 202432.2432.2432.2432.2432.18-
22 Mar 202432.3432.3432.3432.3432.28-
21 Mar 202432.3832.3832.3832.3832.32-
20 Mar 202432.2332.2332.2332.2332.17-
19 Mar 202431.9431.9431.9431.9431.88-
18 Mar 202431.7231.7231.7231.7231.66-
15 Mar 202431.5231.5231.5231.5231.46-
14 Mar 202431.7931.7931.7931.7931.73-
13 Mar 202431.8231.8231.8231.8231.76-
12 Mar 202431.8431.8431.8431.8431.78-
11 Mar 202431.4531.4531.4531.4531.39-
08 Mar 202431.4531.4531.4531.4531.39-
07 Mar 202431.6531.6531.6531.6531.59-
06 Mar 202431.3631.3631.3631.3631.30-
05 Mar 202431.2031.2031.2031.2031.14-
04 Mar 202431.4531.4531.4531.4531.39-
01 Mar 202431.4731.4731.4731.4731.41-
29 Feb 202431.1731.1731.1731.1731.11-
28 Feb 202431.0431.0431.0431.0430.98-
27 Feb 202431.1131.1131.1131.1131.05-
26 Feb 202431.1231.1231.1231.1231.06-
23 Feb 202431.2431.2431.2431.2431.18-
22 Feb 202431.2931.2931.2931.2931.23-
21 Feb 202430.6830.6830.6830.6830.62-
20 Feb 202430.6330.6330.6330.6330.57-
16 Feb 202430.8130.8130.8130.8130.75-
15 Feb 202430.9530.9530.9530.9530.89-
14 Feb 202430.8330.8330.8330.8330.77-
13 Feb 202430.6130.6130.6130.6130.55-
12 Feb 202431.0331.0331.0331.0330.97-
09 Feb 202431.0731.0731.0731.0731.01-
08 Feb 202430.8930.8930.8930.8930.83-
07 Feb 202430.8130.8130.8130.8130.75-
06 Feb 202430.5630.5630.5630.5630.50-
05 Feb 202430.5230.5230.5230.5230.46-
02 Feb 202430.6130.6130.6130.6130.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...