• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    J-Long Group Limited - Ordinary Shares (NQ: JL )

    0.5720 -0.1880 (-24.74%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2024 0.8367 0.9177 0.5138 0.5720 13,537,574 -0.19(-24.74%)
    Oct 30, 2024 0.7340 0.9414 0.6201 0.7600 17,746,066 -0.04(-5.00%)
    Oct 29, 2024 0.4800 0.8699 0.4658 0.8000 41,495,976 +0.33(+69.85%)
    Oct 28, 2024 0.4248 0.4912 0.4139 0.4710 653,888 +0.05(+10.88%)
    Oct 25, 2024 0.4100 0.4248 0.3810 0.4248 313,226 +0.02(+4.89%)
    Oct 24, 2024 0.4000 0.4112 0.3900 0.4050 124,813 -0.01(-1.51%)
    Oct 23, 2024 0.4270 0.4275 0.4000 0.4112 80,192 -0.00(-1.15%)
    Oct 22, 2024 0.4142 0.4360 0.3908 0.4160 185,971 -0.01(-2.58%)
    Oct 21, 2024 0.4420 0.4420 0.4040 0.4270 173,825 +0.01(+1.67%)
    Oct 18, 2024 0.3800 0.4488 0.3800 0.4200 647,796 +0.03(+7.97%)
    Oct 17, 2024 0.3960 0.4006 0.3751 0.3890 271,795 -0.01(-1.77%)
    Oct 16, 2024 0.3960 0.4097 0.3713 0.3960 689,343 +0.01(+2.88%)
    Oct 15, 2024 0.3800 0.3936 0.3752 0.3849 208,974 -0.00(-0.03%)
    Oct 14, 2024 0.4000 0.4000 0.3701 0.3850 171,555 -0.00(-1.18%)
    Oct 11, 2024 0.3720 0.3936 0.3609 0.3896 189,324 +0.02(+4.45%)
    Oct 10, 2024 0.3605 0.3868 0.3605 0.3730 32,145 +0.01(+3.47%)
    Oct 09, 2024 0.3715 0.3848 0.3601 0.3605 244,328 -0.03(-8.18%)
    Oct 08, 2024 0.3869 0.4052 0.3713 0.3926 184,830 -0.01(-1.58%)
    Oct 07, 2024 0.4080 0.4350 0.3850 0.3989 179,087 -0.01(-2.61%)
    Oct 04, 2024 0.4100 0.4249 0.3913 0.4096 168,185 -0.02(-3.60%)
    Oct 03, 2024 0.4350 0.4395 0.4037 0.4249 148,896 -0.01(-2.32%)
    Oct 02, 2024 0.4056 0.4498 0.3950 0.4350 358,799 +0.04(+10.55%)
    Oct 01, 2024 0.4100 0.4100 0.3807 0.3935 186,132 -0.00(-0.38%)
    Sep 30, 2024 0.3955 0.4199 0.3900 0.3950 271,129 +0.00(+0.03%)
    Sep 27, 2024 0.3966 0.3969 0.3805 0.3949 129,322 +0.01(+3.92%)
    Sep 26, 2024 0.3630 0.3893 0.3630 0.3800 82,013 +0.01(+3.15%)
    Sep 25, 2024 0.3779 0.3850 0.3516 0.3684 154,506 -0.01(-2.54%)
    Sep 24, 2024 0.3800 0.3941 0.3707 0.3780 128,530 -0.01(-3.60%)
    Sep 23, 2024 0.3979 0.4158 0.3700 0.3921 277,988 -0.01(-1.73%)
    Sep 20, 2024 0.3762 0.5400 0.3670 0.3990 3,079,572 +0.02(+6.40%)
    Sep 19, 2024 0.3704 0.3800 0.3668 0.3750 37,569 +0.00(+1.11%)
    Sep 18, 2024 0.3793 0.3793 0.3653 0.3709 54,019 -0.01(-2.34%)
    Sep 17, 2024 0.3850 0.3850 0.3668 0.3798 41,116 +0.01(+3.07%)
    Sep 16, 2024 0.4100 0.4166 0.3620 0.3685 106,884 -0.01(-1.89%)
    Sep 13, 2024 0.4250 0.4250 0.3520 0.3756 133,503 -0.02(-5.94%)
    Sep 12, 2024 0.4390 0.4394 0.3731 0.3993 202,818 -0.02(-4.84%)
    Sep 11, 2024 0.4100 0.4499 0.3962 0.4196 295,487 +0.01(+3.63%)
    Sep 10, 2024 0.4198 0.4198 0.3891 0.4049 42,501 +0.01(+1.33%)
    Sep 09, 2024 0.4100 0.4247 0.3850 0.3996 60,541 -0.03(-6.61%)
    Sep 06, 2024 0.3411 0.4357 0.3411 0.4279 240,433 +0.08(+21.70%)
    Sep 05, 2024 0.4500 0.4500 0.3475 0.3516 356,715 -0.09(-20.36%)
    Sep 04, 2024 0.4350 0.4581 0.4200 0.4415 112,732 +0.00(+0.78%)
    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.