Jamba Inc (NQ: JMBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.10	15.40	15.00	15.31	282,728	+0.13(+0.86%)
May 28, 2015	15.17	15.24	15.04	15.18	129,626	-0.05(-0.33%)
May 27, 2015	15.20	15.31	15.05	15.23	129,154	+0.12(+0.79%)
May 26, 2015	14.91	15.14	14.71	15.11	147,327	+0.13(+0.87%)
May 22, 2015	15.19	14.98	14.98	14.98	119,800	-0.25(-1.64%)
May 21, 2015	15.29	15.44	15.16	15.23	63,391	-0.09(-0.59%)
May 20, 2015	15.40	15.44	15.25	15.32	109,767	-0.03(-0.20%)
May 19, 2015	15.40	15.50	15.28	15.35	202,032	-0.08(-0.52%)
May 18, 2015	15.53	15.61	15.42	15.43	346,833	-0.21(-1.34%)
May 15, 2015	15.56	15.69	15.46	15.64	227,383	+0.10(+0.64%)
May 14, 2015	15.67	15.80	15.50	15.54	158,544	-0.02(-0.13%)
May 13, 2015	15.99	16.10	15.50	15.56	124,460	-0.38(-2.38%)
May 12, 2015	15.59	15.96	15.40	15.94	255,139	+0.53(+3.44%)
May 11, 2015	15.24	15.71	15.24	15.41	217,753	+0.19(+1.25%)
May 08, 2015	15.77	15.78	14.91	15.22	544,434	-0.84(-5.23%)
May 07, 2015	16.27	16.45	15.96	16.06	339,803	-0.24(-1.47%)
May 06, 2015	16.07	16.31	16.04	16.30	201,205	+0.16(+0.99%)
May 05, 2015	16.00	16.16	15.87	16.14	306,999	+0.08(+0.50%)
May 04, 2015	16.14	16.47	15.97	16.06	375,557	-0.01(-0.06%)
May 01, 2015	15.81	16.13	15.81	16.07	187,659	+0.31(+1.97%)
Apr 30, 2015	16.04	16.10	15.66	15.76	314,784	-0.40(-2.48%)
Apr 29, 2015	16.14	16.39	15.90	16.16	172,545	-0.08(-0.49%)
Apr 28, 2015	16.11	16.39	15.96	16.24	149,645	+0.09(+0.56%)
Apr 27, 2015	16.11	16.29	15.81	16.15	211,431	+0.13(+0.81%)
Apr 24, 2015	16.00	16.36	16.00	16.02	205,697	-0.04(-0.25%)
Apr 23, 2015	16.13	16.27	16.00	16.06	231,571	-0.05(-0.31%)
Apr 22, 2015	16.22	16.26	15.86	16.11	173,291	-0.14(-0.86%)
Apr 21, 2015	16.41	16.52	16.20	16.25	190,656	-0.13(-0.79%)
Apr 20, 2015	15.89	16.50	15.85	16.38	437,170	+0.54(+3.41%)
Apr 17, 2015	16.01	16.03	15.72	15.84	346,159	-0.25(-1.55%)
Apr 16, 2015	16.46	16.52	16.05	16.09	156,947	-0.32(-1.95%)
Apr 15, 2015	16.05	16.54	16.05	16.41	247,934	+0.37(+2.31%)
Apr 14, 2015	16.64	16.64	16.00	16.04	392,524	-0.50(-3.02%)
Apr 13, 2015	16.65	16.79	16.36	16.54	517,025	-0.23(-1.37%)
Apr 10, 2015	16.11	16.85	16.09	16.77	309,334	+0.68(+4.23%)
Apr 09, 2015	16.40	16.46	15.97	16.09	156,389	-0.25(-1.53%)
Apr 08, 2015	16.06	16.37	16.02	16.34	198,360	+0.25(+1.55%)
Apr 07, 2015	16.17	16.19	15.94	16.09	279,789	-0.02(-0.12%)
Apr 06, 2015	15.48	16.17	15.48	16.11	381,894	+0.53(+3.40%)
Apr 02, 2015	15.26	15.58	15.58	15.58	777,300	+0.60(+4.01%)
Apr 01, 2015	14.64	15.00	14.61	14.98	388,462	+0.27(+1.84%)
Mar 31, 2015	14.88	14.94	14.41	14.71	312,942	-0.16(-1.08%)
Mar 30, 2015	14.90	15.00	14.77	14.87	237,635	+0.12(+0.81%)
Mar 27, 2015	14.65	14.85	14.61	14.75	239,505	+0.07(+0.48%)
Mar 26, 2015	15.06	15.21	14.63	14.68	289,400	-0.27(-1.81%)
Mar 25, 2015	15.30	15.43	14.94	14.95	162,048	-0.40(-2.61%)
Mar 24, 2015	15.27	15.42	15.18	15.35	213,469	+0.08(+0.52%)
Mar 23, 2015	14.98	15.36	14.98	15.27	226,235	+0.26(+1.73%)
Mar 20, 2015	14.98	15.19	14.97	15.01	379,846	+0.38(+2.60%)
Mar 19, 2015	14.40	14.63	14.24	14.63	190,257	+0.28(+1.95%)
Mar 18, 2015	13.95	14.36	13.86	14.35	270,380	+0.41(+2.94%)
Mar 17, 2015	14.07	14.37	13.67	13.94	636,844	-0.49(-3.40%)
Mar 16, 2015	14.65	14.70	14.39	14.43	228,290	-0.20(-1.37%)
Mar 13, 2015	15.04	15.28	14.61	14.63	807,625	+0.59(+4.20%)
Mar 12, 2015	13.82	14.17	13.78	14.04	287,760	+0.33(+2.41%)
Mar 11, 2015	14.06	14.06	13.58	13.71	368,860	-0.38(-2.70%)
Mar 10, 2015	14.21	14.24	13.99	14.09	208,403	-0.20(-1.40%)
Mar 09, 2015	14.50	14.55	14.20	14.29	248,368	-0.25(-1.72%)
Mar 06, 2015	14.84	14.97	14.49	14.54	177,688	-0.31(-2.09%)
Mar 05, 2015	14.96	15.08	14.82	14.85	103,187	-0.03(-0.20%)
Mar 04, 2015	14.89	14.99	14.99	14.88	108,103	-0.11(-0.73%)
Mar 03, 2015	15.16	15.25	14.80	14.99	132,577	-0.26(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.