Jabil Circuit

JBL
🏛️ usa →
202.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 130.00 130.50 126.20 130.50 13.0K
09:32 130.60 130.60 130.54 130.54 0.2K
09:33 130.54 130.54 130.27 130.27 1.3K
09:34 130.27 130.31 130.27 130.31 1.0K
09:35 130.40 130.41 130.40 130.41 1.1K
09:36 130.41 130.41 130.41 130.41 1.7K
09:37 130.56 130.69 130.49 130.69 3.3K
09:38 130.69 130.69 130.69 130.69 0.4K
09:39 130.80 130.80 130.60 130.60 1.6K
09:40 130.27 130.27 130.27 130.27 4.1K
09:41 130.19 130.49 130.19 130.49 2.2K
09:42 130.49 130.49 130.44 130.44 0.5K
09:43 130.36 130.36 130.36 130.36 4.0K
09:44 130.36 130.36 129.95 129.95 0.7K
09:45 129.95 130.21 129.95 130.21 0.4K
09:46 130.21 130.21 130.21 130.21 0.8K
09:47 130.21 130.41 130.21 130.34 1.7K
09:48 130.01 130.54 130.01 130.50 2.7K
09:49 130.51 130.96 130.51 130.96 6.6K
09:50 131.09 131.09 130.87 130.87 1.9K
09:51 130.75 130.75 130.49 130.49 1.9K
09:52 130.49 130.49 130.15 130.43 3.4K
09:53 130.51 130.51 130.50 130.50 1.2K
09:54 130.50 130.54 130.50 130.54 1.3K
09:55 130.54 130.69 130.54 130.69 3.2K
09:56 130.69 130.69 130.69 130.69 0.0K
09:57 130.69 131.08 130.69 131.08 2.4K
09:58 131.08 131.08 130.88 130.88 2.8K
09:59 130.88 130.92 130.88 130.92 0.3K
10:00 130.92 131.29 130.89 131.29 2.8K
10:01 131.29 131.42 131.29 131.42 1.4K
10:02 131.26 131.33 131.26 131.32 2.9K
10:03 131.10 131.10 130.73 130.73 4.7K
10:04 130.73 130.73 130.52 130.53 3.2K
10:05 130.49 130.49 130.33 130.33 2.7K
10:06 130.33 130.33 130.12 130.12 2.0K
10:07 130.16 130.48 130.16 130.48 2.5K
10:08 130.48 130.48 130.34 130.34 2.4K
10:09 130.20 130.37 130.20 130.27 2.2K
10:10 130.24 130.24 130.09 130.09 2.7K
10:11 130.09 130.33 130.09 130.33 2.7K
10:12 130.48 130.48 130.34 130.34 1.7K
10:13 130.34 130.34 130.15 130.16 1.8K
10:14 130.27 130.30 130.27 130.30 2.2K
10:15 130.28 130.28 130.04 130.04 2.4K
10:16 130.04 130.04 130.04 130.04 0.2K
10:17 130.04 130.04 129.93 129.93 0.4K
10:18 129.93 130.08 129.93 130.08 0.6K
10:19 130.08 130.22 130.08 130.17 0.8K
10:20 130.16 130.25 130.10 130.25 3.3K
10:21 130.25 130.25 130.23 130.23 0.6K
10:22 130.23 130.24 130.13 130.13 1.5K
10:23 130.13 130.20 130.13 130.20 3.3K
10:24 130.20 130.20 130.20 130.20 1.2K
10:25 130.20 130.21 130.20 130.21 0.8K
10:26 130.21 130.21 130.06 130.06 1.7K
10:27 130.06 130.06 130.06 130.06 0.2K
10:28 130.06 130.06 130.06 130.06 0.2K
10:29 130.06 130.06 130.06 130.06 1.1K
10:30 130.06 130.14 130.01 130.14 2.1K
10:31 130.14 130.34 130.14 130.25 1.5K
10:32 130.25 130.25 130.09 130.09 3.5K
10:33 130.09 130.23 130.09 130.15 0.9K
10:34 130.14 130.14 130.10 130.14 2.2K
10:35 130.08 130.11 130.08 130.11 2.3K
10:36 130.11 130.17 130.11 130.17 0.4K
10:37 130.17 130.17 130.08 130.12 2.2K
10:38 130.09 130.29 130.05 130.29 3.3K
10:39 130.37 130.48 130.37 130.48 1.6K
10:40 130.48 130.48 130.33 130.33 1.5K
10:41 130.42 130.44 130.41 130.41 1.9K
10:42 130.41 130.41 130.32 130.32 1.9K
10:43 130.32 130.37 130.27 130.37 1.7K
10:44 130.37 130.41 130.37 130.41 2.0K
10:45 130.41 130.41 130.34 130.34 1.6K
10:46 130.45 130.45 130.45 130.45 2.0K
10:47 130.41 130.41 130.22 130.27 3.5K
10:48 130.27 130.28 130.27 130.28 3.3K
10:49 130.27 130.27 130.23 130.23 1.6K
10:50 130.23 130.26 130.23 130.23 2.8K
10:51 130.22 130.27 130.18 130.27 2.3K
10:52 130.27 130.27 130.14 130.14 2.4K
10:53 130.22 130.23 130.19 130.23 2.8K
10:54 130.15 130.15 130.14 130.14 2.9K
10:55 130.14 130.14 130.05 130.07 1.8K
10:56 130.06 130.13 130.06 130.13 2.7K
10:57 130.13 130.19 130.12 130.12 1.3K
10:58 130.12 130.31 130.12 130.31 3.9K
10:59 130.31 130.31 130.28 130.28 1.1K
11:00 130.28 130.37 130.23 130.37 4.0K
11:01 130.37 130.42 130.35 130.35 2.8K
11:02 130.27 130.31 130.27 130.31 3.0K
11:03 130.19 130.19 129.95 129.95 5.2K
11:04 129.95 129.95 129.84 129.84 1.0K
11:05 129.84 129.99 129.84 129.93 2.9K
11:06 129.84 130.14 129.84 130.14 2.6K
11:07 130.14 130.14 130.14 130.14 0.5K
11:08 130.14 130.14 130.06 130.06 0.2K
11:09 130.06 130.06 130.06 130.06 0.8K
11:10 130.06 130.06 129.98 129.98 1.4K
11:11 130.03 130.03 129.77 129.77 1.0K
11:12 129.86 129.86 129.86 129.86 1.1K
11:13 129.86 130.05 129.86 129.99 3.6K
11:14 129.99 129.99 129.85 129.85 1.3K
11:15 129.85 129.91 129.85 129.91 0.6K
11:16 129.91 129.91 129.72 129.72 0.9K
11:17 129.72 129.79 129.72 129.79 1.9K
11:18 129.79 129.79 129.67 129.67 0.6K
11:19 129.71 129.71 129.71 129.71 0.6K
11:20 129.71 129.74 129.63 129.63 1.4K
11:21 129.63 129.63 129.59 129.59 1.1K
11:22 129.59 129.66 129.59 129.66 1.0K
11:23 129.66 129.87 129.66 129.76 1.1K
11:24 129.76 129.93 129.76 129.88 1.1K
11:25 129.88 129.95 129.82 129.95 0.6K
11:26 129.93 129.93 129.73 129.73 3.1K
11:27 129.73 129.74 129.67 129.74 0.6K
11:28 129.70 129.70 129.70 129.70 0.4K
11:29 129.70 129.70 129.70 129.70 0.2K
11:30 129.66 129.76 129.66 129.68 0.9K
11:31 129.68 129.68 129.68 129.68 0.4K
11:32 129.68 129.68 129.68 129.68 0.5K
11:33 129.68 129.68 129.68 129.68 0.1K
11:34 129.68 129.68 129.68 129.68 0.5K
11:35 129.68 129.68 129.66 129.66 0.7K
11:36 129.66 129.66 129.66 129.66 0.3K
11:37 129.66 129.66 129.66 129.66 0.5K
11:38 129.66 129.72 129.66 129.72 0.4K
11:39 129.72 129.94 129.72 129.94 2.9K
11:40 129.99 129.99 129.99 129.99 1.1K
11:41 129.96 129.96 129.93 129.93 2.2K
11:42 129.93 129.94 129.93 129.94 0.8K
11:43 129.84 129.84 129.84 129.84 0.6K
11:44 129.84 129.84 129.84 129.84 0.2K
11:45 129.84 129.84 129.84 129.84 0.1K
11:46 129.93 129.93 129.87 129.87 1.1K
11:47 129.87 130.01 129.87 130.01 0.8K
11:48 130.01 130.01 129.87 129.94 1.0K
11:49 129.94 130.00 129.83 130.00 1.1K
11:50 130.00 130.14 130.00 130.14 1.2K
11:51 130.14 130.14 130.14 130.14 0.2K
11:52 130.14 130.14 130.04 130.04 0.7K
11:53 130.14 130.14 130.04 130.04 0.5K
11:54 130.04 130.15 130.04 130.15 0.3K
11:55 130.15 130.15 130.06 130.06 0.7K
11:56 130.06 130.06 130.06 130.06 0.3K
11:57 130.06 130.06 130.06 130.06 0.0K
11:58 130.15 130.15 130.15 130.15 0.6K
11:59 130.15 130.15 130.08 130.15 1.0K
12:00 130.15 130.15 130.15 130.15 0.5K
12:01 130.15 130.15 130.08 130.08 1.2K
12:02 130.17 130.17 130.17 130.17 0.5K
12:03 130.17 130.18 130.17 130.18 3.1K
12:04 130.18 130.18 130.09 130.11 3.1K
12:05 130.11 130.11 130.11 130.11 0.5K
12:06 130.11 130.11 130.06 130.06 0.7K
12:07 130.06 130.06 130.06 130.06 0.1K
12:08 130.10 130.10 130.00 130.00 2.6K
12:09 130.00 130.00 130.00 130.00 0.2K
12:10 130.00 130.00 130.00 130.00 0.6K
12:11 130.00 130.00 129.90 130.00 0.2K
12:12 130.00 130.00 130.00 130.00 0.6K
12:13 130.00 130.00 130.00 130.00 2.7K
12:14 130.00 130.00 130.00 130.00 0.3K
12:15 130.00 130.00 129.90 130.00 0.3K
12:16 130.00 130.00 130.00 130.00 0.3K
12:17 130.00 130.00 130.00 130.00 0.5K
12:18 130.00 130.01 130.00 130.01 0.7K
12:19 130.01 130.01 130.01 130.01 1.8K
12:20 130.01 130.01 130.01 130.01 0.4K
12:21 130.01 130.01 130.01 130.01 0.9K
12:22 130.01 130.06 129.98 129.98 7.6K
12:23 129.98 129.98 129.98 129.98 1.1K
12:24 129.98 129.98 129.98 129.98 0.3K
12:25 129.99 129.99 129.97 129.97 0.5K
12:26 130.02 130.02 130.02 130.02 0.4K
12:27 130.02 130.02 130.02 130.02 0.4K
12:28 130.02 130.11 130.02 130.11 4.2K
12:29 130.11 130.11 130.02 130.02 2.3K
12:30 130.02 130.03 129.96 129.98 0.6K
12:31 129.98 130.01 129.94 129.94 1.4K
12:32 129.93 129.95 129.93 129.95 1.7K
12:33 129.95 129.95 129.91 129.91 0.6K
12:34 129.91 129.91 129.90 129.90 1.8K
12:35 129.90 130.00 129.90 130.00 1.0K
12:36 130.00 130.00 130.00 130.00 0.1K
12:37 130.00 130.00 130.00 130.00 0.5K
12:38 130.00 130.00 129.61 129.61 1.9K
12:39 129.61 129.61 129.61 129.61 0.3K
12:40 129.61 129.61 129.58 129.58 0.9K
12:41 129.58 129.58 129.58 129.58 0.3K
12:42 129.74 129.78 129.74 129.78 2.8K
12:43 129.78 129.88 129.78 129.88 1.1K
12:44 129.88 129.88 129.88 129.88 0.1K
12:45 129.88 129.88 129.88 129.88 0.2K
12:46 129.88 129.88 129.88 129.88 0.3K
12:47 129.88 129.88 129.88 129.88 0.7K
12:48 129.88 129.88 129.88 129.88 0.4K
12:49 130.00 130.00 130.00 130.00 1.6K
12:50 130.00 130.00 129.92 129.92 0.8K
12:51 130.02 130.05 130.02 130.02 3.4K
12:52 130.02 130.09 130.02 130.05 1.1K
12:53 130.05 130.05 130.05 130.05 0.2K
12:54 130.03 130.03 130.03 130.03 2.3K
12:55 130.03 130.17 130.03 130.17 7.7K
12:56 130.12 130.12 130.09 130.09 2.4K
12:57 130.09 130.11 130.09 130.11 0.5K
12:58 130.13 130.17 130.12 130.17 6.7K
12:59 130.17 130.22 130.17 130.22 1.6K
13:00 130.22 130.24 130.14 130.14 4.5K
13:01 130.14 130.18 130.14 130.18 1.2K
13:02 130.18 130.18 130.18 130.18 0.2K
13:03 130.18 130.18 130.18 130.18 0.4K
13:04 130.18 130.18 130.18 130.18 1.0K
13:05 130.18 130.24 130.12 130.14 0.7K
13:06 130.14 130.31 130.14 130.31 2.7K
13:07 130.31 130.39 130.31 130.39 0.4K
13:08 130.39 130.40 130.39 130.40 0.6K
13:09 130.40 130.43 130.40 130.43 0.1K
13:10 130.43 130.43 130.43 130.43 0.2K
13:11 130.43 130.43 130.43 130.43 0.2K
13:12 130.40 130.40 130.40 130.40 0.3K
13:13 130.40 130.43 130.40 130.43 0.9K
13:14 130.43 130.43 130.38 130.38 0.3K
13:15 130.38 130.44 130.38 130.43 0.4K
13:16 130.43 130.43 130.43 130.43 0.3K
13:17 130.43 130.53 130.43 130.53 25.5K
13:18 130.53 130.64 130.25 130.25 22.5K
13:19 130.26 130.29 130.24 130.24 1.9K
13:20 130.24 130.24 130.24 130.24 0.3K
13:21 130.24 130.28 130.24 130.28 0.7K
13:22 130.28 130.28 130.28 130.28 0.4K
13:23 130.28 130.28 130.26 130.26 0.7K
13:24 130.25 130.31 130.25 130.31 0.8K
13:25 130.34 130.34 130.34 130.34 2.0K
13:26 130.34 130.34 130.25 130.25 2.3K
13:27 130.25 130.25 130.25 130.25 0.4K
13:28 130.25 130.29 130.25 130.29 0.6K
13:29 130.29 130.29 130.24 130.24 2.8K
13:30 130.22 130.22 130.16 130.16 1.8K
13:31 130.16 130.16 130.10 130.10 1.2K
13:32 130.10 130.10 130.09 130.09 2.6K
13:33 130.09 130.09 129.96 129.96 3.7K
13:34 130.02 130.02 130.02 130.02 0.5K
13:35 130.00 130.03 130.00 130.02 2.5K
13:36 130.03 130.03 130.00 130.00 0.8K
13:37 130.03 130.03 129.91 129.91 8.8K
13:38 129.92 129.92 129.92 129.92 1.3K
13:39 130.00 130.05 130.00 130.03 4.6K
13:40 130.03 130.03 130.03 130.03 0.5K
13:41 130.16 130.16 130.11 130.11 2.1K
13:42 130.11 130.11 130.11 130.11 0.4K
13:43 130.11 130.11 130.11 130.11 0.0K
13:44 130.11 130.11 130.11 130.11 0.4K
13:45 130.11 130.13 130.10 130.10 1.3K
13:46 130.10 130.10 130.10 130.10 0.3K
13:47 130.16 130.16 130.00 130.00 9.0K
13:48 130.00 130.00 130.00 130.00 4.6K
13:49 130.00 130.00 130.00 130.00 1.0K
13:50 130.00 130.00 130.00 130.00 0.5K
13:51 130.00 130.00 130.00 130.00 0.4K
13:52 130.00 130.04 130.00 130.01 2.0K
13:53 130.01 130.01 130.01 130.01 0.2K
13:54 130.01 130.03 130.01 130.03 1.8K
13:55 130.03 130.05 130.03 130.03 0.4K
13:56 130.03 130.04 130.03 130.04 5.3K
13:57 130.00 130.04 129.99 129.99 7.4K
13:58 130.00 130.02 130.00 130.02 3.2K
13:59 130.02 130.03 129.96 130.03 1.3K
14:00 130.03 130.03 130.03 130.03 0.5K
14:01 130.04 130.08 130.04 130.08 6.1K
14:02 130.08 130.08 130.08 130.08 0.6K
14:03 130.08 130.08 130.08 130.08 0.1K
14:04 130.08 130.08 130.08 130.08 0.5K
14:05 130.08 130.11 130.08 130.08 3.1K
14:06 130.08 130.08 130.01 130.01 6.4K
14:07 130.01 130.01 129.98 129.98 1.7K
14:08 129.98 129.98 129.98 129.98 0.5K
14:09 129.98 129.98 129.98 129.98 0.2K
14:10 130.00 130.04 130.00 130.04 2.7K
14:11 130.04 130.04 129.95 129.95 1.5K
14:12 129.95 130.03 129.95 130.03 0.2K
14:13 130.03 130.03 130.03 130.03 0.6K
14:14 130.03 130.07 130.03 130.07 1.3K
14:15 130.07 130.13 130.00 130.00 3.5K
14:16 130.00 130.00 129.96 129.96 1.4K
14:17 129.97 130.00 129.93 129.99 4.5K
14:18 129.99 129.99 129.92 129.92 0.9K
14:19 129.92 129.92 129.92 129.92 0.4K
14:20 129.92 129.92 129.92 129.92 0.5K
14:21 129.92 129.92 129.90 129.90 0.2K
14:22 129.90 129.90 129.90 129.90 0.5K
14:23 129.90 130.00 129.90 130.00 1.0K
14:24 130.00 130.00 129.99 129.99 0.6K
14:25 129.99 130.02 129.99 130.02 4.1K
14:26 130.00 130.00 130.00 130.00 1.4K
14:27 130.00 130.00 130.00 130.00 2.3K
14:28 130.01 130.01 130.01 130.01 0.7K
14:29 130.01 130.01 130.01 130.01 0.2K
14:30 130.01 130.02 130.01 130.02 1.2K
14:31 130.02 130.02 130.02 130.02 1.1K
14:32 130.02 130.17 130.02 130.17 9.7K
14:33 130.17 130.17 130.12 130.17 2.0K
14:34 130.17 130.17 130.17 130.17 1.0K
14:35 130.17 130.17 130.17 130.17 0.8K
14:36 130.17 130.19 130.17 130.19 7.4K
14:37 130.19 130.26 130.19 130.26 4.4K
14:38 130.26 130.26 130.26 130.26 1.1K
14:39 130.26 130.26 130.26 130.26 0.2K
14:40 130.26 130.27 130.26 130.27 0.7K
14:41 130.27 130.27 130.19 130.19 5.4K
14:42 130.19 130.19 130.13 130.13 1.6K
14:43 130.14 130.19 130.13 130.19 5.0K
14:44 130.18 130.18 130.11 130.11 2.2K
14:45 130.11 130.17 130.11 130.17 0.2K
14:46 130.17 130.19 130.17 130.19 3.1K
14:47 130.19 130.19 130.19 130.19 0.2K
14:48 130.19 130.19 130.16 130.17 1.5K
14:49 130.10 130.15 130.10 130.13 2.4K
14:50 130.15 130.15 130.15 130.15 2.1K
14:51 130.20 130.20 130.20 130.20 1.1K
14:52 130.20 130.21 130.20 130.21 1.2K
14:53 130.21 130.21 130.21 130.21 2.2K
14:54 130.21 130.34 130.21 130.34 3.4K
14:55 130.34 130.54 130.34 130.54 1.3K
14:56 130.57 130.64 130.57 130.64 0.6K
14:57 130.64 130.65 130.60 130.65 1.8K
14:58 130.69 130.69 130.69 130.69 0.7K
14:59 130.69 130.77 130.69 130.77 0.7K
15:00 130.73 130.78 130.73 130.78 3.4K
15:01 130.70 130.76 130.69 130.76 1.4K
15:02 130.68 130.68 130.67 130.67 1.9K
15:03 130.67 130.67 130.62 130.62 1.3K
15:04 130.54 130.56 130.54 130.56 1.5K
15:05 130.56 130.56 130.56 130.56 0.7K
15:06 130.56 130.65 130.56 130.65 3.6K
15:07 130.65 130.65 130.64 130.64 0.7K
15:08 130.64 130.72 130.64 130.72 0.5K
15:09 130.72 130.73 130.68 130.68 1.8K
15:10 130.68 130.77 130.65 130.77 2.0K
15:11 130.77 130.77 130.56 130.56 1.6K
15:12 130.56 130.58 130.56 130.58 2.1K
15:13 130.57 130.65 130.57 130.58 4.2K
15:14 130.55 130.67 130.55 130.67 2.8K
15:15 130.65 130.65 130.59 130.59 2.6K
15:16 130.59 130.59 130.59 130.59 0.7K
15:17 130.63 130.69 130.63 130.69 1.5K
15:18 130.68 130.68 130.68 130.68 0.9K
15:19 130.68 130.68 130.68 130.68 0.6K
15:20 130.72 130.82 130.72 130.77 2.3K
15:21 130.77 130.78 130.77 130.78 1.3K
15:22 130.73 130.73 130.73 130.73 3.6K
15:23 130.73 130.73 130.71 130.71 1.2K
15:24 130.75 130.79 130.75 130.79 2.1K
15:25 130.76 130.76 130.76 130.76 1.8K
15:26 130.76 130.76 130.73 130.73 0.8K
15:27 130.73 130.73 130.73 130.73 0.9K
15:28 130.73 130.73 130.72 130.72 1.7K
15:29 130.72 130.77 130.72 130.77 0.7K
15:30 130.77 130.77 130.62 130.73 6.9K
15:31 130.73 130.73 130.69 130.69 1.1K
15:32 130.76 130.82 130.76 130.82 1.9K
15:33 130.88 130.88 130.85 130.85 3.6K
15:34 130.85 130.85 130.80 130.80 2.6K
15:35 130.80 130.80 130.80 130.80 0.6K
15:36 130.81 130.81 130.79 130.79 2.2K
15:37 130.79 130.79 130.74 130.74 7.3K
15:38 130.72 130.72 130.71 130.71 1.3K
15:39 130.71 130.80 130.71 130.80 2.6K
15:40 130.70 130.70 130.62 130.63 2.6K
15:41 130.63 130.63 130.59 130.59 2.4K
15:42 130.59 130.65 130.59 130.65 1.1K
15:43 130.59 130.65 130.59 130.65 2.0K
15:44 130.65 130.65 130.60 130.60 3.0K
15:45 130.58 130.58 130.53 130.53 3.1K
15:46 130.53 130.58 130.53 130.58 0.9K
15:47 130.59 130.74 130.59 130.74 3.6K
15:48 130.73 130.80 130.73 130.80 4.6K
15:49 130.80 130.81 130.77 130.77 3.2K
15:50 130.77 130.89 130.76 130.89 6.8K
15:51 130.92 131.04 130.92 131.03 15.6K
15:52 131.06 131.16 131.06 131.14 12.0K
15:53 131.04 131.16 131.04 131.16 5.5K
15:54 131.16 131.27 131.16 131.27 7.0K
15:55 131.31 131.31 131.19 131.20 11.5K
15:56 131.25 131.44 131.25 131.44 29.1K
15:57 131.38 131.39 131.37 131.38 14.3K
15:58 131.37 131.48 131.37 131.46 14.6K
15:59 131.46 131.46 131.24 131.28 56.3K
16:00 131.28 131.28 131.09 131.12 690.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available