Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 151.71 154.00 151.56 151.91 11.3K
09:32 151.91 152.30 151.91 152.30 0.5K
09:33 152.30 152.31 152.30 152.31 0.9K
09:34 151.90 152.31 151.83 151.83 3.1K
09:35 151.83 151.83 151.83 151.83 0.1K
09:36 151.83 152.10 151.83 152.10 0.9K
09:37 152.52 152.52 151.92 151.92 4.3K
09:38 152.34 152.34 151.90 151.90 1.8K
09:39 151.80 151.80 151.67 151.80 0.9K
09:40 151.80 151.91 151.80 151.91 0.5K
09:41 151.64 151.64 151.64 151.64 0.7K
09:42 151.52 151.56 151.52 151.56 0.9K
09:43 152.04 152.04 151.94 151.94 1.8K
09:44 151.57 151.57 151.17 151.24 2.1K
09:45 151.24 151.24 151.24 151.24 0.3K
09:46 151.30 151.68 151.07 151.68 3.3K
09:47 151.68 151.68 151.21 151.21 1.1K
09:48 151.21 151.82 151.21 151.82 2.9K
09:49 151.90 152.03 151.90 152.03 1.8K
09:50 152.10 152.27 152.10 152.16 2.2K
09:51 152.06 152.17 151.65 151.65 3.0K
09:52 151.75 151.75 151.74 151.74 1.6K
09:53 151.74 151.78 151.49 151.49 2.8K
09:54 151.49 151.49 151.21 151.21 1.6K
09:55 151.21 151.65 151.21 151.62 2.2K
09:56 151.62 151.68 151.62 151.68 2.6K
09:57 151.37 151.65 151.37 151.65 5.6K
09:58 151.37 151.37 151.19 151.19 1.3K
09:59 151.19 151.25 151.18 151.25 3.7K
10:00 151.21 151.22 151.21 151.22 1.2K
10:01 151.02 151.30 151.02 151.30 3.9K
10:02 151.24 151.47 151.24 151.47 5.1K
10:03 151.68 151.84 151.68 151.84 2.2K
10:04 151.84 151.84 151.80 151.84 1.6K
10:05 151.84 151.84 151.84 151.84 0.3K
10:06 151.74 151.74 151.41 151.41 5.3K
10:07 151.38 151.53 151.38 151.53 2.1K
10:08 151.53 151.65 151.53 151.65 1.0K
10:09 151.65 151.67 151.65 151.67 0.6K
10:10 151.67 151.80 151.66 151.80 2.9K
10:11 151.62 151.65 151.45 151.45 3.0K
10:12 151.40 151.40 151.37 151.37 1.5K
10:13 151.37 151.37 151.37 151.37 0.4K
10:14 151.37 151.37 151.11 151.11 2.5K
10:15 151.11 151.11 150.78 150.78 5.1K
10:16 150.78 150.78 150.64 150.64 1.5K
10:17 150.64 150.64 150.48 150.48 0.6K
10:18 150.48 150.72 150.48 150.72 1.1K
10:19 150.83 150.83 150.64 150.75 1.9K
10:20 150.75 150.85 150.75 150.80 3.2K
10:21 150.83 150.83 150.68 150.68 1.8K
10:22 150.68 150.88 150.68 150.88 1.3K
10:23 150.88 150.88 150.78 150.78 1.4K
10:24 150.78 150.78 150.74 150.74 1.1K
10:25 150.84 150.95 150.84 150.95 1.0K
10:26 150.95 151.16 150.94 150.94 3.1K
10:27 150.94 150.94 150.83 150.94 1.5K
10:28 151.03 151.03 151.03 151.03 1.0K
10:29 150.95 150.97 150.95 150.97 2.7K
10:30 150.97 150.97 150.48 150.48 0.7K
10:31 150.48 150.48 150.48 150.48 0.5K
10:32 150.48 150.86 150.48 150.75 2.2K
10:33 150.77 150.94 150.77 150.89 1.2K
10:34 150.89 150.93 150.89 150.93 0.4K
10:35 150.93 150.98 150.93 150.98 0.7K
10:36 150.98 151.37 150.98 151.37 1.5K
10:37 151.34 151.34 151.34 151.34 0.5K
10:38 151.34 151.48 151.34 151.45 1.3K
10:39 151.54 151.54 151.50 151.54 1.3K
10:40 151.66 151.67 151.66 151.67 1.4K
10:41 151.67 151.67 151.51 151.51 1.2K
10:42 151.41 151.41 151.40 151.40 1.6K
10:43 151.40 151.63 151.40 151.63 0.7K
10:44 151.59 151.78 151.59 151.78 1.0K
10:45 151.63 151.71 151.63 151.71 1.3K
10:46 151.71 151.71 151.71 151.71 0.6K
10:47 151.71 151.71 151.46 151.46 2.0K
10:48 151.46 151.47 151.46 151.47 1.1K
10:49 151.47 151.47 151.47 151.47 0.4K
10:50 151.47 151.58 151.47 151.55 2.6K
10:51 151.55 151.63 151.55 151.63 0.9K
10:52 151.63 151.70 151.63 151.70 0.6K
10:53 151.70 151.77 151.70 151.72 1.7K
10:54 151.72 151.80 151.72 151.80 0.4K
10:55 151.80 151.82 151.80 151.81 0.9K
10:56 151.81 151.85 151.81 151.85 0.7K
10:57 151.85 151.91 151.85 151.91 0.8K
10:58 151.91 151.93 151.90 151.93 2.1K
10:59 151.93 151.94 151.93 151.94 1.4K
11:00 151.93 152.09 151.92 152.09 1.8K
11:01 152.09 152.09 151.88 151.88 1.6K
11:02 151.80 151.80 151.79 151.79 0.8K
11:03 151.79 151.79 151.68 151.68 0.9K
11:04 151.74 151.74 151.71 151.71 1.2K
11:05 151.62 151.65 151.62 151.65 1.2K
11:06 151.65 151.65 151.42 151.42 0.5K
11:07 151.22 151.22 151.05 151.05 1.8K
11:08 151.05 151.20 151.05 151.11 1.1K
11:09 151.27 151.33 151.27 151.33 1.5K
11:10 151.46 151.47 151.46 151.47 1.3K
11:11 151.52 151.62 151.52 151.62 1.1K
11:12 151.62 151.62 151.55 151.60 3.4K
11:13 151.60 151.60 151.60 151.60 0.4K
11:14 151.60 151.69 151.57 151.69 2.4K
11:15 151.69 151.69 151.67 151.67 0.6K
11:16 151.67 151.67 151.66 151.66 1.2K
11:17 151.71 151.71 151.71 151.71 0.4K
11:18 151.71 151.71 151.71 151.71 0.4K
11:19 151.71 151.72 151.71 151.72 0.4K
11:20 151.81 151.81 151.78 151.78 6.9K
11:21 151.91 152.02 151.91 152.02 1.7K
11:22 151.96 152.08 151.96 152.08 1.0K
11:23 152.08 152.08 151.93 151.93 1.3K
11:24 151.93 151.93 151.93 151.93 1.0K
11:25 151.93 152.10 151.89 151.89 2.8K
11:26 151.89 151.89 151.87 151.87 0.8K
11:27 151.87 151.87 151.77 151.77 0.4K
11:28 151.77 151.90 151.77 151.90 0.7K
11:29 151.90 151.90 151.86 151.86 0.5K
11:30 151.86 151.86 151.86 151.86 0.1K
11:31 151.86 151.92 151.86 151.92 0.7K
11:32 151.88 151.88 151.80 151.80 1.8K
11:33 151.80 151.90 151.80 151.90 0.8K
11:34 151.96 151.96 151.96 151.96 0.5K
11:35 151.92 151.92 151.90 151.90 0.7K
11:36 151.90 151.97 151.90 151.97 0.7K
11:37 151.97 152.07 151.97 152.07 1.7K
11:38 152.13 152.29 152.13 152.29 2.6K
11:39 152.29 152.29 152.29 152.29 0.9K
11:40 152.29 152.32 152.29 152.32 0.5K
11:41 152.32 152.32 152.29 152.29 0.4K
11:42 152.29 152.43 152.29 152.43 0.9K
11:43 152.44 152.44 152.44 152.44 0.9K
11:44 152.48 152.48 152.44 152.44 2.4K
11:45 152.38 152.38 152.38 152.38 0.7K
11:46 152.38 152.45 152.38 152.45 1.3K
11:47 152.45 152.45 152.45 152.45 0.1K
11:48 152.45 152.45 152.45 152.45 1.1K
11:49 152.45 152.47 152.45 152.47 0.4K
11:50 152.42 152.42 152.42 152.42 1.6K
11:51 152.42 152.42 152.32 152.32 1.2K
11:52 152.32 152.33 152.31 152.33 0.7K
11:53 152.31 152.35 152.31 152.35 0.6K
11:54 152.35 152.35 152.35 152.35 0.5K
11:55 152.35 152.35 152.35 152.35 0.9K
11:56 152.38 152.38 152.38 152.38 1.4K
11:57 152.38 152.38 152.38 152.38 0.3K
11:58 152.46 152.46 152.46 152.46 0.8K
11:59 152.44 152.55 152.44 152.55 1.4K
12:00 152.55 152.59 152.55 152.59 1.2K
12:01 152.59 152.62 152.59 152.62 0.6K
12:02 152.62 152.62 152.52 152.52 1.3K
12:03 152.52 152.52 152.44 152.44 0.8K
12:04 152.44 152.44 152.44 152.44 1.4K
12:05 152.44 152.44 152.44 152.44 0.4K
12:06 152.44 152.44 152.23 152.23 0.4K
12:07 152.23 152.23 152.17 152.17 0.6K
12:08 152.17 152.17 152.17 152.17 0.4K
12:09 152.17 152.17 151.98 151.98 0.7K
12:10 151.98 152.00 151.98 152.00 1.0K
12:11 152.00 152.00 151.91 151.91 0.5K
12:12 151.91 151.91 151.91 151.91 0.5K
12:13 151.91 151.96 151.89 151.94 1.2K
12:14 151.94 151.94 151.93 151.93 0.2K
12:15 151.90 151.92 151.82 151.82 1.6K
12:16 151.82 151.82 151.82 151.82 0.4K
12:17 151.82 151.82 151.79 151.79 0.4K
12:18 151.79 151.79 151.79 151.79 0.6K
12:19 151.79 151.79 151.67 151.67 0.2K
12:20 151.67 151.87 151.67 151.87 2.0K
12:21 151.87 151.87 151.87 151.87 0.2K
12:22 151.78 151.83 151.76 151.76 1.1K
12:23 151.75 151.75 151.74 151.74 0.8K
12:24 151.74 151.74 151.71 151.71 0.6K
12:25 151.71 151.71 151.69 151.69 0.7K
12:26 151.69 151.72 151.69 151.72 1.5K
12:27 151.72 151.72 151.72 151.72 0.2K
12:28 151.72 151.72 151.45 151.47 0.7K
12:29 151.47 151.47 151.41 151.41 1.0K
12:30 151.41 151.41 151.23 151.23 0.9K
12:31 151.31 151.31 151.30 151.30 1.2K
12:32 151.30 151.30 151.25 151.30 2.3K
12:33 151.30 151.55 151.30 151.55 2.4K
12:34 151.64 151.64 151.63 151.63 2.7K
12:35 151.63 151.63 151.63 151.63 0.4K
12:36 151.67 151.67 151.67 151.67 1.7K
12:37 151.67 151.67 151.62 151.62 0.8K
12:38 151.62 151.62 151.58 151.58 1.4K
12:39 151.67 151.67 151.57 151.57 1.6K
12:40 151.57 151.57 151.57 151.57 0.2K
12:41 151.57 151.63 151.57 151.63 1.3K
12:42 151.63 151.76 151.63 151.76 1.2K
12:43 151.76 151.85 151.76 151.85 1.2K
12:44 151.85 151.95 151.85 151.95 0.4K
12:45 151.95 151.95 151.95 151.95 0.4K
12:46 152.01 152.12 151.97 152.04 2.8K
12:47 152.04 152.04 152.03 152.03 0.5K
12:48 152.03 152.03 152.03 152.03 1.3K
12:49 152.03 152.03 152.03 152.03 0.7K
12:50 152.03 152.03 152.03 152.03 0.6K
12:51 152.03 152.03 151.98 151.98 1.4K
12:52 151.98 151.98 151.98 151.98 0.2K
12:53 151.98 152.21 151.98 152.21 1.5K
12:54 152.17 152.17 152.17 152.17 0.9K
12:55 152.17 152.17 152.17 152.17 0.4K
12:56 152.17 152.24 152.17 152.24 2.7K
12:57 152.08 152.18 152.08 152.18 0.6K
12:58 152.18 152.18 152.18 152.18 0.6K
12:59 152.18 152.32 152.18 152.28 1.2K
13:00 152.29 152.38 152.29 152.30 1.0K
13:01 152.30 152.38 152.26 152.38 1.4K
13:02 152.38 152.38 152.24 152.24 0.6K
13:03 152.50 152.61 152.46 152.61 4.0K
13:04 152.61 152.61 152.51 152.51 2.1K
13:05 152.51 152.51 152.51 152.51 0.2K
13:06 152.51 152.51 152.47 152.47 1.3K
13:07 152.47 152.47 152.47 152.47 0.9K
13:08 152.47 152.55 152.47 152.55 0.3K
13:09 152.55 152.55 152.55 152.55 0.4K
13:10 152.55 152.56 152.55 152.56 0.7K
13:11 152.56 152.56 152.54 152.54 1.3K
13:12 152.68 152.68 152.67 152.67 1.3K
13:13 152.79 153.00 152.79 152.97 3.8K
13:14 152.97 152.97 152.94 152.94 2.2K
13:15 152.91 152.91 152.87 152.87 0.7K
13:16 152.87 152.87 152.87 152.87 0.2K
13:17 152.87 153.01 152.87 153.01 1.2K
13:18 153.01 153.01 152.99 153.00 2.9K
13:19 152.94 153.05 152.94 153.00 4.9K
13:20 153.00 153.01 153.00 153.00 1.1K
13:21 153.02 153.05 153.01 153.05 1.9K
13:22 153.05 153.08 153.05 153.08 1.1K
13:23 153.08 153.11 152.99 153.04 1.4K
13:24 153.04 153.09 152.99 152.99 0.9K
13:25 153.06 153.11 153.06 153.11 0.6K
13:26 153.11 153.14 153.11 153.14 1.2K
13:27 153.14 153.35 153.14 153.30 2.0K
13:28 153.40 153.40 153.39 153.39 0.8K
13:29 153.35 153.47 153.35 153.47 1.3K
13:30 153.43 153.45 153.31 153.31 2.9K
13:31 153.31 153.31 153.31 153.31 1.5K
13:32 153.31 153.31 153.27 153.27 0.7K
13:33 153.27 153.27 153.27 153.27 0.4K
13:34 153.18 153.28 153.18 153.28 1.5K
13:35 153.28 153.44 153.28 153.44 14.9K
13:36 153.44 153.44 153.44 153.44 0.1K
13:37 153.50 153.50 153.50 153.50 1.0K
13:38 153.50 153.59 153.50 153.59 0.1K
13:39 153.59 153.59 153.59 153.59 0.6K
13:40 153.59 153.70 153.59 153.70 7.9K
13:41 153.72 154.05 153.72 153.99 12.6K
13:42 153.96 153.96 153.92 153.92 3.5K
13:43 153.92 153.92 153.79 153.79 1.5K
13:44 153.79 153.87 153.79 153.87 0.2K
13:45 153.87 153.88 153.87 153.88 0.5K
13:46 153.88 153.95 153.87 153.91 0.8K
13:47 153.88 153.90 153.88 153.89 3.1K
13:48 153.89 153.89 153.74 153.74 2.4K
13:49 153.81 153.81 153.70 153.70 4.2K
13:50 153.70 153.88 153.70 153.79 0.5K
13:51 153.79 153.79 153.71 153.71 1.4K
13:52 153.71 153.81 153.71 153.74 1.6K
13:53 153.74 153.74 153.64 153.64 1.3K
13:54 153.74 153.74 153.64 153.64 4.4K
13:55 153.64 153.64 153.57 153.57 1.6K
13:56 153.61 153.61 153.61 153.61 1.3K
13:57 153.61 153.61 153.60 153.60 2.8K
13:58 153.60 153.76 153.60 153.76 1.2K
13:59 153.72 153.72 153.66 153.66 2.5K
14:00 153.66 153.68 153.66 153.68 0.2K
14:01 153.68 153.69 153.56 153.69 1.0K
14:02 153.69 153.69 153.60 153.61 0.7K
14:03 153.39 153.39 153.36 153.36 3.1K
14:04 153.36 153.36 153.27 153.27 1.3K
14:05 153.35 153.42 153.35 153.42 1.4K
14:06 153.42 153.58 153.42 153.58 1.7K
14:07 153.58 153.66 153.57 153.63 1.7K
14:08 153.63 153.85 153.63 153.85 1.8K
14:09 153.82 154.06 153.82 154.01 19.6K
14:10 154.00 154.16 153.95 154.16 3.9K
14:11 154.16 154.16 154.10 154.11 2.0K
14:12 154.09 154.09 153.96 153.96 3.6K
14:13 153.95 153.95 153.80 153.80 4.1K
14:14 153.80 153.81 153.80 153.81 0.7K
14:15 153.81 153.87 153.81 153.87 0.9K
14:16 153.87 154.00 153.87 154.00 1.1K
14:17 154.00 154.04 153.99 153.99 3.2K
14:18 153.99 154.09 153.99 154.09 0.2K
14:19 154.09 154.17 154.09 154.17 1.4K
14:20 154.17 154.17 154.08 154.10 3.0K
14:21 154.10 154.15 154.07 154.14 1.8K
14:22 154.21 154.21 154.18 154.18 1.0K
14:23 154.14 154.23 154.14 154.20 0.9K
14:24 154.20 154.45 154.20 154.37 3.2K
14:25 154.44 154.46 154.40 154.41 3.5K
14:26 154.37 154.37 154.37 154.37 0.8K
14:27 154.37 154.37 154.37 154.37 0.4K
14:28 154.35 154.35 154.30 154.30 0.7K
14:29 154.42 154.42 154.42 154.42 1.3K
14:30 154.53 154.53 154.43 154.45 2.1K
14:31 154.45 154.45 154.33 154.34 4.9K
14:32 154.34 154.41 154.28 154.41 1.0K
14:33 154.41 154.41 154.13 154.13 0.8K
14:34 154.13 154.13 154.13 154.13 0.5K
14:35 154.13 154.13 154.00 154.00 0.9K
14:36 154.00 154.17 154.00 154.00 1.5K
14:37 154.00 154.00 153.91 153.91 1.7K
14:38 154.07 154.07 154.03 154.03 1.0K
14:39 154.03 154.09 154.02 154.02 2.8K
14:40 154.02 154.02 153.83 153.83 1.9K
14:41 153.89 154.03 153.89 154.03 1.3K
14:42 154.01 154.01 154.01 154.01 0.8K
14:43 154.01 154.05 153.96 153.98 1.9K
14:44 154.06 154.08 154.06 154.08 3.5K
14:45 154.17 154.17 154.06 154.06 3.0K
14:46 154.06 154.06 154.06 154.06 0.3K
14:47 154.06 154.06 154.06 154.06 0.4K
14:48 154.17 154.17 154.10 154.11 1.2K
14:49 154.11 154.11 154.11 154.11 0.9K
14:50 154.11 154.13 154.11 154.13 1.1K
14:51 154.13 154.13 154.11 154.11 0.6K
14:52 154.11 154.13 154.11 154.13 0.6K
14:53 154.16 154.16 154.16 154.16 1.2K
14:54 154.16 154.16 154.16 154.16 0.7K
14:55 154.12 154.12 154.11 154.11 2.4K
14:56 153.95 153.95 153.95 153.95 0.9K
14:57 153.96 153.96 153.94 153.94 1.5K
14:58 153.84 153.84 153.82 153.82 0.6K
14:59 153.82 153.90 153.82 153.87 1.0K
15:00 153.87 153.87 153.86 153.86 0.5K
15:01 153.94 154.00 153.94 154.00 2.6K
15:02 154.00 154.00 153.91 153.91 1.6K
15:03 153.93 153.93 153.84 153.84 3.1K
15:04 153.82 153.84 153.82 153.84 1.4K
15:05 153.81 153.81 153.81 153.81 0.6K
15:06 153.81 153.81 153.81 153.81 1.0K
15:07 153.79 153.80 153.79 153.80 1.8K
15:08 153.73 153.73 153.64 153.64 2.2K
15:09 153.64 153.70 153.64 153.70 0.9K
15:10 153.70 153.70 153.70 153.70 0.8K
15:11 153.65 153.75 153.65 153.69 3.2K
15:12 153.61 153.61 153.55 153.55 1.4K
15:13 153.55 153.55 153.55 153.55 0.8K
15:14 153.49 153.54 153.49 153.50 3.1K
15:15 153.50 153.52 153.47 153.47 4.1K
15:16 153.58 153.58 153.58 153.58 2.5K
15:17 153.58 153.69 153.58 153.62 1.3K
15:18 153.62 153.63 153.62 153.63 1.2K
15:19 153.58 153.58 153.50 153.55 3.0K
15:20 153.55 153.58 153.50 153.50 1.7K
15:21 153.50 153.60 153.50 153.60 1.5K
15:22 153.60 153.62 153.58 153.58 1.3K
15:23 153.61 153.61 153.56 153.60 1.9K
15:24 153.57 153.67 153.57 153.67 2.5K
15:25 153.66 153.66 153.65 153.65 1.3K
15:26 153.65 153.66 153.65 153.66 1.2K
15:27 153.56 153.56 153.54 153.54 0.6K
15:28 153.54 153.61 153.54 153.61 0.9K
15:29 153.61 153.61 153.53 153.53 1.2K
15:30 153.53 153.59 153.53 153.53 3.6K
15:31 153.53 153.56 153.53 153.56 1.4K
15:32 153.56 153.56 153.45 153.45 3.1K
15:33 153.45 153.45 153.28 153.28 2.4K
15:34 153.37 153.43 153.37 153.39 3.4K
15:35 153.26 153.26 153.25 153.26 3.1K
15:36 153.12 153.12 153.12 153.12 1.0K
15:37 153.12 153.20 153.08 153.20 3.4K
15:38 153.15 153.28 153.15 153.27 3.5K
15:39 153.23 153.23 153.12 153.12 3.0K
15:40 153.12 153.14 153.12 153.14 1.2K
15:41 153.13 153.28 153.13 153.28 4.2K
15:42 153.33 153.36 153.30 153.36 3.8K
15:43 153.33 153.33 153.33 153.33 3.9K
15:44 153.33 153.45 153.33 153.45 3.4K
15:45 153.45 153.55 153.45 153.55 2.3K
15:46 153.52 153.58 153.47 153.47 5.0K
15:47 153.47 153.47 153.47 153.47 2.8K
15:48 153.52 153.52 153.43 153.44 5.5K
15:49 153.44 153.60 153.44 153.59 4.8K
15:50 153.61 153.74 153.61 153.73 6.7K
15:51 153.86 154.08 153.86 154.08 11.8K
15:52 154.05 154.05 153.97 153.97 6.0K
15:53 153.98 154.05 153.98 154.01 6.3K
15:54 154.03 154.03 153.82 153.83 9.1K
15:55 153.88 153.94 153.84 153.92 10.5K
15:56 153.88 154.00 153.88 154.00 15.1K
15:57 153.96 154.07 153.89 154.07 21.9K
15:58 154.11 154.11 153.89 154.11 43.0K
15:59 154.16 154.16 154.02 154.10 32.2K
16:00 154.06 154.68 153.88 153.95 317.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available