Skip to main content

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 1.070 1.430 1.070 1.290 161,852 +0.19(+17.27%)
Nov 12, 2024 1.060 1.130 0.9501 1.100 93,586 +0.05(+4.76%)
Nov 11, 2024 1.280 1.280 1.040 1.050 298,830 -0.24(-18.60%)
Nov 08, 2024 1.280 1.320 1.220 1.290 92,769 +0.01(+0.78%)
Nov 07, 2024 1.280 1.370 1.240 1.280 80,174 -0.01(-0.78%)
Nov 06, 2024 1.350 1.360 1.260 1.290 51,400 -0.06(-4.44%)
Nov 05, 2024 1.340 1.450 1.300 1.350 48,530 +0.01(+0.75%)
Nov 04, 2024 1.360 1.370 1.270 1.340 31,354 -0.04(-2.90%)
Nov 01, 2024 1.290 1.450 1.270 1.380 93,426 +0.05(+3.76%)
Oct 31, 2024 1.390 1.440 1.240 1.330 50,417 +0.01(+0.98%)
Oct 30, 2024 1.350 1.450 1.317 1.317 6,552 -0.10(-7.31%)
Oct 29, 2024 1.430 1.450 1.400 1.421 5,918 -0.03(-2.00%)
Oct 28, 2024 1.370 1.470 1.370 1.450 8,316 +0.04(+2.84%)
Oct 25, 2024 1.440 1.490 1.180 1.410 163,222 +0.01(+0.71%)
Oct 24, 2024 1.420 1.490 1.350 1.400 48,543 -0.04(-2.78%)
Oct 23, 2024 1.560 1.595 1.340 1.440 86,003 -0.13(-8.28%)
Oct 22, 2024 1.620 1.720 1.560 1.570 28,813 -0.06(-3.68%)
Oct 21, 2024 1.690 1.750 1.580 1.630 35,393 -0.08(-4.68%)
Oct 18, 2024 1.580 1.740 1.490 1.710 29,887 +0.19(+12.50%)
Oct 17, 2024 1.570 1.750 1.480 1.520 55,934 -0.09(-5.59%)
Oct 16, 2024 1.800 1.810 1.400 1.610 99,345 -0.20(-11.05%)
Oct 15, 2024 1.870 1.870 1.757 1.810 11,967 -0.02(-1.09%)
Oct 14, 2024 1.860 1.930 1.800 1.830 38,293 -0.05(-2.66%)
Oct 11, 2024 1.820 1.910 1.820 1.880 2,972 -0.03(-1.57%)
Oct 10, 2024 1.910 1.910 1.890 1.910 1,674 +0.00(+0.00%)
Oct 09, 2024 1.860 1.930 1.863 1.910 6,309 +0.00(+0.00%)
Oct 08, 2024 1.900 1.910 1.860 1.910 12,591 +0.07(+3.80%)
Oct 07, 2024 1.890 1.900 1.817 1.840 13,059 +0.01(+0.55%)
Oct 04, 2024 1.830 1.855 1.753 1.830 7,843 +0.00(+0.09%)
Oct 03, 2024 1.870 1.880 1.800 1.828 5,630 -0.02(-1.17%)
Oct 02, 2024 1.810 1.889 1.810 1.850 3,563 +0.04(+2.21%)
Oct 01, 2024 1.870 1.900 1.800 1.810 20,469 -0.03(-1.63%)
Sep 30, 2024 1.840 1.990 1.830 1.840 28,010 -0.01(-0.54%)
Sep 27, 2024 1.950 2.100 1.750 1.850 187,716 -0.04(-2.12%)
Sep 26, 2024 1.910 1.940 1.870 1.890 56,344 -0.02(-1.05%)
Sep 25, 2024 1.880 1.920 1.830 1.910 9,913 -0.01(-0.26%)
Sep 24, 2024 1.820 1.950 1.812 1.915 92,124 +0.09(+5.22%)
Sep 23, 2024 1.750 1.840 1.750 1.820 8,910 +0.07(+4.00%)
Sep 20, 2024 1.721 1.800 1.721 1.750 2,655 +0.04(+2.34%)
Sep 19, 2024 1.710 1.770 1.660 1.710 14,917 -0.02(-1.16%)
Sep 18, 2024 1.700 1.734 1.660 1.730 8,035 +0.10(+6.13%)
Sep 17, 2024 1.685 1.730 1.630 1.630 5,498 -0.04(-2.40%)
Sep 16, 2024 1.650 1.690 1.650 1.670 3,246 +0.02(+1.21%)
Sep 13, 2024 1.750 1.760 1.650 1.650 13,959 -0.07(-4.07%)
Sep 12, 2024 1.730 1.790 1.720 1.720 11,439 +0.02(+1.47%)
Sep 11, 2024 1.660 1.740 1.620 1.695 10,876 +0.12(+7.96%)
Sep 10, 2024 1.720 1.780 1.480 1.570 34,274 -0.03(-1.88%)
Sep 09, 2024 1.640 1.732 1.600 1.600 9,348 -0.03(-1.84%)
Sep 06, 2024 1.760 1.760 1.479 1.630 20,574 -0.16(-8.94%)
Sep 05, 2024 1.770 1.830 1.770 1.790 7,953 -0.02(-1.10%)
Sep 04, 2024 1.750 1.820 1.750 1.810 3,296 +0.06(+3.40%)
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.