Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 168.95 168.99 166.01 168.88 28.6K
09:32 168.51 168.90 168.51 168.90 7.9K
09:33 168.91 168.91 168.78 168.90 9.5K
09:34 169.00 169.00 168.68 168.98 3.1K
09:35 168.82 168.98 168.82 168.98 4.3K
09:36 168.98 169.28 168.98 169.28 4.7K
09:37 169.28 169.72 169.10 169.72 5.4K
09:38 169.72 169.73 169.68 169.68 1.5K
09:39 169.68 169.77 169.68 169.77 1.5K
09:40 169.77 169.77 169.62 169.62 0.8K
09:41 169.57 169.62 169.57 169.61 1.4K
09:42 169.50 170.00 169.50 170.00 8.3K
09:43 169.83 169.83 169.52 169.52 3.4K
09:44 169.32 169.34 169.32 169.34 2.7K
09:45 169.34 169.58 169.34 169.58 1.0K
09:46 169.58 169.79 169.58 169.79 1.2K
09:47 169.80 169.80 169.64 169.64 2.9K
09:48 169.64 169.64 169.41 169.64 0.7K
09:49 169.55 169.65 169.55 169.65 1.2K
09:50 169.65 169.76 169.62 169.62 2.1K
09:51 169.62 170.18 169.62 170.18 4.4K
09:52 169.96 170.17 169.96 170.17 2.0K
09:53 170.34 170.37 170.34 170.37 3.7K
09:54 170.19 170.19 170.13 170.13 4.3K
09:55 170.13 170.36 170.13 170.36 1.3K
09:56 170.36 170.47 170.36 170.47 0.9K
09:57 170.31 170.31 170.08 170.08 1.4K
09:58 170.08 170.34 170.05 170.05 2.2K
09:59 170.05 170.08 169.99 170.08 1.9K
10:00 170.10 170.12 170.10 170.12 0.8K
10:01 170.12 170.12 169.91 169.95 7.4K
10:02 169.95 169.95 169.81 169.81 1.5K
10:03 169.62 170.01 169.62 170.01 3.6K
10:04 170.01 170.21 170.01 170.20 6.8K
10:05 170.10 170.29 170.10 170.29 13.8K
10:06 170.29 170.32 170.29 170.32 3.0K
10:07 170.32 170.73 170.23 170.73 9.8K
10:08 170.73 170.73 170.63 170.64 1.0K
10:09 170.61 170.76 170.61 170.63 2.6K
10:10 170.63 170.66 170.49 170.62 4.3K
10:11 170.66 170.66 170.50 170.58 2.8K
10:12 170.58 170.68 170.53 170.53 1.7K
10:13 170.50 170.66 170.50 170.66 26.5K
10:14 170.66 170.66 170.64 170.66 0.4K
10:15 170.66 170.66 170.30 170.30 13.8K
10:16 170.30 170.56 170.30 170.56 4.6K
10:17 170.56 170.65 170.52 170.65 1.0K
10:18 170.65 170.65 170.55 170.65 1.2K
10:19 170.65 170.65 170.58 170.58 8.8K
10:20 170.42 170.42 170.31 170.37 4.2K
10:21 170.45 170.45 170.35 170.37 21.7K
10:22 170.37 170.40 170.29 170.40 4.0K
10:23 170.40 170.42 170.12 170.32 2.4K
10:24 170.31 170.33 169.87 169.87 12.6K
10:25 169.87 169.95 169.87 169.88 9.9K
10:26 169.88 169.91 169.83 169.91 0.9K
10:27 169.91 169.91 169.61 169.61 3.2K
10:28 169.76 169.76 169.50 169.70 89.7K
10:29 169.67 169.84 169.61 169.61 2.2K
10:30 169.77 169.89 169.77 169.89 1.5K
10:31 169.89 169.89 169.63 169.70 2.9K
10:32 169.70 169.75 169.65 169.75 3.9K
10:33 169.68 169.68 169.33 169.34 8.5K
10:34 169.34 169.34 169.29 169.34 1.3K
10:35 169.34 169.34 169.17 169.19 2.0K
10:36 169.29 169.36 169.16 169.18 1.2K
10:37 169.18 169.28 169.14 169.17 1.9K
10:38 169.21 169.21 169.18 169.18 4.8K
10:39 169.18 169.48 169.18 169.48 0.6K
10:40 169.48 169.52 169.47 169.52 1.1K
10:41 169.52 169.70 169.52 169.70 7.9K
10:42 169.70 169.78 169.68 169.68 0.9K
10:43 169.77 169.77 169.68 169.68 2.0K
10:44 169.35 169.35 169.24 169.24 1.5K
10:45 169.24 169.39 169.24 169.39 0.7K
10:46 169.39 169.49 169.25 169.25 1.6K
10:47 169.16 169.16 169.16 169.16 0.6K
10:48 169.16 169.35 169.16 169.35 1.1K
10:49 169.35 169.35 169.32 169.32 0.6K
10:50 169.32 169.50 169.32 169.43 1.7K
10:51 169.34 169.41 169.21 169.41 5.2K
10:52 169.25 169.25 168.79 168.92 16.8K
10:53 168.85 168.87 168.74 168.87 1.8K
10:54 168.87 169.02 168.74 168.98 4.1K
10:55 169.05 169.20 168.98 169.20 3.0K
10:56 169.18 169.20 169.08 169.20 3.6K
10:57 169.20 169.27 169.15 169.15 7.6K
10:58 169.27 169.28 169.22 169.27 4.2K
10:59 169.22 169.26 169.11 169.26 5.9K
11:00 169.26 169.26 169.08 169.08 4.1K
11:01 168.75 168.79 168.68 168.79 2.7K
11:02 168.79 168.80 168.79 168.80 3.0K
11:03 168.90 168.95 168.90 168.93 4.2K
11:04 168.98 169.09 168.98 169.01 1.2K
11:05 169.01 169.01 168.97 169.00 0.5K
11:06 168.96 169.09 168.96 169.09 1.9K
11:07 169.09 169.51 169.09 169.41 4.8K
11:08 169.49 169.65 169.43 169.65 5.7K
11:09 169.65 169.82 169.65 169.82 2.0K
11:10 169.67 169.67 169.50 169.57 9.0K
11:11 169.48 169.49 169.43 169.43 3.4K
11:12 169.43 169.62 169.43 169.62 1.6K
11:13 169.62 169.63 169.50 169.50 4.7K
11:14 169.45 169.45 169.45 169.45 1.3K
11:15 169.45 169.75 169.45 169.75 1.7K
11:16 169.75 169.75 169.71 169.71 2.7K
11:17 169.71 169.80 169.71 169.71 1.2K
11:18 169.71 169.71 169.54 169.70 1.1K
11:19 169.70 169.70 169.50 169.61 3.3K
11:20 169.65 169.79 169.65 169.65 4.9K
11:21 169.65 169.83 169.65 169.67 4.3K
11:22 169.67 169.80 169.50 169.50 3.3K
11:23 169.50 169.50 169.50 169.50 1.5K
11:24 169.57 169.71 169.50 169.71 3.2K
11:25 169.71 169.84 169.71 169.72 0.9K
11:26 169.85 169.85 169.73 169.76 1.8K
11:27 169.76 169.76 169.66 169.71 1.6K
11:28 169.73 169.86 169.73 169.86 1.4K
11:29 169.62 169.84 169.62 169.83 3.5K
11:30 169.70 169.79 169.70 169.79 1.5K
11:31 169.70 169.79 169.63 169.63 2.9K
11:32 169.63 169.63 169.55 169.55 7.0K
11:33 169.55 169.67 169.37 169.67 1.3K
11:34 169.71 169.71 169.60 169.60 2.5K
11:35 169.60 169.60 169.60 169.60 1.3K
11:36 169.60 169.60 169.42 169.60 4.8K
11:37 169.60 169.62 169.60 169.62 0.6K
11:38 169.58 169.63 169.58 169.58 1.9K
11:39 169.58 169.58 169.58 169.58 0.4K
11:40 169.50 169.50 169.49 169.49 2.4K
11:41 169.49 169.49 169.49 169.49 0.6K
11:42 169.48 169.59 169.47 169.59 4.0K
11:43 169.59 169.59 169.50 169.58 3.1K
11:44 169.67 169.67 169.45 169.51 0.8K
11:45 169.51 169.51 169.50 169.50 0.5K
11:46 169.45 169.58 169.45 169.47 1.2K
11:47 169.47 169.58 169.47 169.56 3.5K
11:48 169.56 169.56 169.41 169.41 1.2K
11:49 169.66 169.66 169.63 169.64 2.2K
11:50 169.68 169.70 169.65 169.65 1.5K
11:51 169.65 169.69 169.64 169.64 1.3K
11:52 169.64 169.64 169.46 169.46 2.6K
11:53 169.46 169.51 169.44 169.51 1.6K
11:54 169.51 169.65 169.51 169.65 2.3K
11:55 169.65 169.65 169.63 169.63 8.3K
11:56 169.63 169.63 169.55 169.55 0.9K
11:57 169.50 169.57 169.50 169.57 2.2K
11:58 169.57 169.57 169.46 169.46 3.0K
11:59 169.46 169.46 169.36 169.36 2.0K
12:00 169.36 169.39 169.36 169.37 0.6K
12:01 169.37 169.43 169.36 169.43 2.8K
12:02 169.33 169.51 169.33 169.51 1.9K
12:03 169.48 169.52 169.47 169.52 0.8K
12:04 169.52 169.52 169.46 169.46 1.2K
12:05 169.53 169.53 169.50 169.50 86.9K
12:06 169.55 169.55 169.50 169.50 2.2K
12:07 169.64 169.66 169.64 169.66 2.9K
12:08 169.70 169.70 169.69 169.69 0.6K
12:09 169.69 169.69 169.69 169.69 0.7K
12:10 169.67 169.68 169.67 169.68 0.6K
12:11 169.68 169.68 169.60 169.60 2.4K
12:12 169.60 169.60 169.55 169.60 3.3K
12:13 169.60 169.60 169.56 169.60 0.7K
12:14 169.53 169.64 169.53 169.64 3.5K
12:15 169.65 169.65 169.55 169.55 1.8K
12:16 169.55 169.55 169.55 169.55 0.1K
12:17 169.55 169.55 169.55 169.55 0.2K
12:18 169.55 169.56 169.55 169.56 0.8K
12:19 169.56 169.56 169.53 169.53 1.8K
12:20 169.53 169.53 169.52 169.52 0.3K
12:21 169.52 169.63 169.52 169.63 4.5K
12:22 169.63 169.63 169.55 169.58 1.4K
12:23 169.58 169.63 169.55 169.55 3.1K
12:24 169.52 169.60 169.52 169.52 2.1K
12:25 169.50 169.52 169.50 169.52 0.7K
12:26 169.52 169.58 169.52 169.58 0.7K
12:27 169.53 169.60 169.53 169.60 1.6K
12:28 169.58 169.58 169.58 169.58 0.3K
12:29 169.59 169.59 169.54 169.54 10.8K
12:30 169.53 169.73 169.53 169.71 5.9K
12:31 169.69 169.69 169.67 169.67 0.9K
12:32 169.67 169.67 169.60 169.60 1.0K
12:33 169.60 169.60 169.53 169.53 2.2K
12:34 169.53 169.55 169.50 169.55 4.9K
12:35 169.55 169.55 169.55 169.55 0.9K
12:36 169.55 169.55 169.46 169.50 1.5K
12:37 169.50 169.63 169.50 169.63 2.6K
12:38 169.52 169.52 169.52 169.52 1.4K
12:39 169.50 169.60 169.47 169.47 7.9K
12:40 169.57 169.57 169.57 169.57 1.1K
12:41 169.57 169.57 169.57 169.57 0.4K
12:42 169.57 169.57 169.50 169.50 1.7K
12:43 169.50 169.50 169.50 169.50 0.9K
12:44 169.50 169.53 169.50 169.53 0.4K
12:45 169.53 169.53 169.50 169.50 0.5K
12:46 169.50 169.54 169.50 169.54 0.8K
12:47 169.54 169.54 169.50 169.50 1.9K
12:48 169.49 169.57 169.49 169.57 3.5K
12:49 169.57 169.59 169.57 169.59 0.4K
12:50 169.57 169.60 169.54 169.60 1.0K
12:51 169.56 169.62 169.49 169.62 2.0K
12:52 169.62 169.62 169.52 169.52 0.5K
12:53 169.52 169.52 169.52 169.52 0.4K
12:54 169.52 169.53 169.50 169.53 0.9K
12:55 169.53 169.53 169.50 169.50 2.4K
12:56 169.51 169.51 169.50 169.50 0.5K
12:57 169.50 169.50 169.50 169.50 1.2K
12:58 169.50 169.52 169.50 169.52 0.8K
12:59 169.53 169.69 169.53 169.69 4.4K
13:00 169.69 169.69 169.66 169.66 1.1K
13:01 169.61 169.61 169.61 169.61 0.2K
13:02 169.52 169.52 169.52 169.52 0.5K
13:03 169.52 169.72 169.52 169.70 6.3K
13:04 169.70 169.70 169.70 169.70 0.3K
13:05 169.70 169.70 169.68 169.68 0.7K
13:06 169.68 169.77 169.68 169.75 2.5K
13:07 169.75 169.77 169.75 169.77 1.2K
13:08 169.77 169.77 169.68 169.68 0.5K
13:09 169.68 169.74 169.68 169.74 0.4K
13:10 169.74 169.83 169.74 169.83 1.9K
13:11 169.83 169.92 169.83 169.91 1.6K
13:12 169.92 169.94 169.92 169.94 0.8K
13:13 169.98 169.98 169.96 169.96 4.8K
13:14 169.96 169.96 169.96 169.96 0.6K
13:15 169.94 169.94 169.94 169.94 0.2K
13:16 169.86 169.86 169.74 169.74 2.3K
13:17 169.74 169.75 169.74 169.75 1.0K
13:18 169.75 169.97 169.75 169.97 2.1K
13:19 169.97 169.97 169.97 169.97 0.2K
13:20 169.94 169.97 169.94 169.97 0.4K
13:21 169.97 169.98 169.97 169.98 1.1K
13:22 169.98 169.98 169.98 169.98 0.3K
13:23 169.98 169.98 169.98 169.98 0.8K
13:24 169.91 170.00 169.91 170.00 1.6K
13:25 170.00 170.00 169.96 169.96 0.5K
13:26 169.96 169.96 169.80 169.80 1.4K
13:27 169.80 169.80 169.71 169.71 1.3K
13:28 169.79 169.79 169.68 169.68 0.8K
13:29 169.68 169.68 169.58 169.58 0.9K
13:30 169.71 169.76 169.71 169.72 1.2K
13:31 169.72 169.72 169.56 169.56 5.3K
13:32 169.56 169.60 169.56 169.60 0.6K
13:33 169.60 169.60 169.53 169.53 0.5K
13:34 169.60 169.60 169.60 169.60 0.5K
13:35 169.60 169.60 169.60 169.60 0.4K
13:36 169.56 169.61 169.56 169.61 1.6K
13:37 169.57 169.61 169.52 169.59 2.3K
13:38 169.59 169.68 169.59 169.68 2.3K
13:39 169.68 169.70 169.66 169.66 1.7K
13:40 169.66 169.66 169.63 169.63 0.3K
13:41 169.63 169.65 169.62 169.65 1.0K
13:42 169.65 169.65 169.65 169.65 0.2K
13:43 169.65 169.74 169.63 169.67 1.8K
13:44 169.67 169.67 169.67 169.67 0.3K
13:45 169.67 169.76 169.67 169.76 1.7K
13:46 169.76 169.81 169.73 169.73 3.5K
13:47 169.73 169.73 169.71 169.71 0.4K
13:48 169.73 169.73 169.67 169.68 1.2K
13:49 169.70 169.70 169.60 169.60 0.9K
13:50 169.60 169.66 169.60 169.66 1.6K
13:51 169.66 169.66 169.53 169.53 1.0K
13:52 169.53 169.64 169.53 169.59 2.9K
13:53 169.50 169.50 169.50 169.50 1.7K
13:54 169.53 169.53 169.53 169.53 0.3K
13:55 169.53 169.73 169.53 169.69 2.4K
13:56 169.76 169.92 169.76 169.92 2.2K
13:57 169.92 169.92 169.70 169.70 1.9K
13:58 169.70 169.72 169.63 169.72 0.3K
13:59 169.72 169.76 169.72 169.76 0.2K
14:00 169.76 169.76 169.64 169.64 0.3K
14:01 169.80 169.80 169.80 169.80 1.1K
14:02 169.74 169.77 169.73 169.75 1.3K
14:03 169.73 169.73 169.73 169.73 0.4K
14:04 169.77 169.77 169.72 169.75 0.7K
14:05 169.77 169.77 169.77 169.77 1.4K
14:06 169.77 169.81 169.77 169.81 2.2K
14:07 169.81 169.81 169.72 169.72 18.3K
14:08 169.72 169.72 169.70 169.70 1.1K
14:09 169.70 169.74 169.64 169.74 0.6K
14:10 169.74 169.74 169.74 169.74 0.5K
14:11 169.71 169.71 169.66 169.66 0.7K
14:12 169.66 169.66 169.65 169.65 0.4K
14:13 169.65 169.66 169.62 169.62 3.8K
14:14 169.76 169.91 169.76 169.91 5.3K
14:15 169.93 169.93 169.85 169.85 0.5K
14:16 169.93 169.93 169.87 169.87 0.7K
14:17 169.87 169.93 169.87 169.92 3.9K
14:18 169.92 169.92 169.84 169.84 0.6K
14:19 169.84 169.84 169.79 169.79 0.6K
14:20 169.79 169.84 169.79 169.84 0.3K
14:21 169.84 169.93 169.84 169.93 1.1K
14:22 169.90 169.94 169.90 169.94 1.6K
14:23 169.94 169.96 169.94 169.96 0.9K
14:24 169.96 169.96 169.80 169.80 0.8K
14:25 169.80 169.80 169.79 169.79 0.9K
14:26 169.79 169.97 169.69 169.69 1.0K
14:27 169.69 169.69 169.69 169.69 0.5K
14:28 169.69 169.69 169.69 169.69 0.5K
14:29 169.69 169.69 169.69 169.69 0.6K
14:30 169.69 169.69 169.52 169.56 1.8K
14:31 169.56 169.56 169.40 169.40 1.6K
14:32 169.40 169.40 169.37 169.37 0.9K
14:33 169.37 169.37 169.36 169.36 0.6K
14:34 169.36 169.36 169.36 169.36 0.4K
14:35 169.36 169.49 169.36 169.49 2.2K
14:36 169.49 169.49 169.42 169.47 0.5K
14:37 169.47 169.47 169.31 169.31 1.9K
14:38 169.31 169.36 169.31 169.36 0.8K
14:39 169.35 169.35 169.24 169.24 1.5K
14:40 169.24 169.31 169.24 169.31 1.0K
14:41 169.31 169.32 169.31 169.32 0.9K
14:42 169.32 169.32 169.32 169.32 0.5K
14:43 169.32 169.32 169.32 169.32 1.6K
14:44 169.32 169.32 169.03 169.03 1.3K
14:45 169.03 169.12 169.03 169.12 0.7K
14:46 169.12 169.24 169.12 169.24 1.7K
14:47 169.24 169.24 169.07 169.07 0.3K
14:48 169.12 169.12 169.03 169.11 1.6K
14:49 169.11 169.11 169.11 169.11 0.3K
14:50 169.11 169.11 169.05 169.10 4.0K
14:51 169.06 169.06 169.00 169.00 3.3K
14:52 169.00 169.05 169.00 169.05 0.8K
14:53 169.05 169.18 169.00 169.18 4.9K
14:54 169.17 169.17 169.16 169.16 0.4K
14:55 169.16 169.16 169.12 169.12 1.1K
14:56 169.12 169.12 169.12 169.12 0.5K
14:57 169.12 169.12 169.04 169.04 1.2K
14:58 169.04 169.06 169.04 169.05 1.5K
14:59 169.05 169.05 169.05 169.05 0.7K
15:00 169.21 169.21 169.21 169.21 1.5K
15:01 169.22 169.23 169.22 169.23 0.9K
15:02 169.18 169.18 169.16 169.16 1.4K
15:03 169.16 169.16 169.16 169.16 0.1K
15:04 169.16 169.16 169.07 169.07 0.4K
15:05 169.14 169.14 169.05 169.05 0.9K
15:06 169.14 169.14 169.07 169.07 1.0K
15:07 169.07 169.13 169.07 169.12 1.6K
15:08 169.12 169.13 169.12 169.13 0.8K
15:09 169.13 169.13 169.07 169.07 2.5K
15:10 169.07 169.10 169.07 169.10 1.0K
15:11 169.10 169.10 169.10 169.10 1.7K
15:12 169.10 169.10 169.03 169.03 2.8K
15:13 169.03 169.05 168.99 169.05 1.6K
15:14 169.05 169.05 168.97 168.97 1.6K
15:15 169.01 169.08 169.01 169.08 2.9K
15:16 169.12 169.15 169.09 169.09 2.3K
15:17 169.09 169.09 169.09 169.09 1.5K
15:18 169.09 169.09 169.03 169.05 1.7K
15:19 169.05 169.05 169.04 169.05 0.7K
15:20 169.05 169.11 169.04 169.04 2.0K
15:21 169.04 169.07 169.04 169.07 3.7K
15:22 169.07 169.07 168.99 169.06 1.9K
15:23 169.01 169.01 169.01 169.01 0.6K
15:24 169.01 169.03 168.99 169.00 2.7K
15:25 169.00 169.00 168.97 168.97 1.3K
15:26 168.97 168.97 168.91 168.91 1.8K
15:27 168.91 169.00 168.91 168.98 3.3K
15:28 168.98 168.98 168.90 168.90 1.8K
15:29 168.90 168.90 168.90 168.90 0.8K
15:30 168.88 168.99 168.88 168.99 1.6K
15:31 168.99 168.99 168.99 168.99 2.4K
15:32 168.90 168.90 168.86 168.89 4.6K
15:33 168.89 168.89 168.82 168.84 2.1K
15:34 168.82 168.89 168.82 168.89 1.8K
15:35 168.93 168.93 168.86 168.86 4.5K
15:36 168.82 168.82 168.73 168.73 2.7K
15:37 168.73 168.73 168.72 168.72 1.6K
15:38 168.72 168.75 168.70 168.70 2.2K
15:39 168.71 168.71 168.67 168.67 2.0K
15:40 168.70 168.80 168.68 168.80 7.1K
15:41 168.80 168.87 168.75 168.75 2.8K
15:42 168.78 168.81 168.78 168.81 2.5K
15:43 168.85 168.96 168.85 168.96 6.2K
15:44 168.96 169.05 168.96 169.05 2.1K
15:45 169.10 169.15 169.10 169.14 3.7K
15:46 169.14 169.34 169.14 169.34 3.3K
15:47 169.34 169.34 169.20 169.22 5.6K
15:48 169.18 169.18 168.91 168.91 7.9K
15:49 168.91 168.91 168.84 168.84 3.8K
15:50 168.84 168.90 168.84 168.89 5.6K
15:51 169.04 169.06 168.97 168.97 10.1K
15:52 169.11 169.11 168.98 168.99 12.8K
15:53 169.05 169.15 169.05 169.15 6.2K
15:54 169.11 169.11 169.04 169.04 8.4K
15:55 169.06 169.06 169.01 169.01 14.7K
15:56 169.02 169.16 169.02 169.16 15.0K
15:57 169.14 169.22 169.14 169.21 20.5K
15:58 169.23 169.25 169.20 169.21 17.2K
15:59 169.20 169.23 169.10 169.10 30.6K
16:00 169.08 169.14 168.97 168.97 233.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available