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
09:31 145.18 145.57 143.70 145.16 16.5K
09:32 145.16 145.23 145.16 145.23 3.3K
09:33 145.23 146.04 145.23 146.04 1.0K
09:34 146.04 146.24 146.04 146.24 0.1K
09:35 146.24 146.24 146.24 146.24 0.0K
09:36 146.24 146.24 145.67 145.67 0.2K
09:37 145.67 145.67 145.67 145.67 0.1K
09:38 145.67 145.67 145.67 145.67 0.1K
09:39 145.67 145.67 145.67 145.67 0.1K
09:40 145.26 145.27 145.25 145.27 2.8K
09:41 145.27 146.01 145.27 146.00 6.5K
09:42 146.00 146.00 146.00 146.00 0.2K
09:43 146.17 146.28 146.04 146.04 3.2K
09:44 146.04 146.04 145.84 145.84 1.3K
09:45 145.84 145.84 145.84 145.84 0.0K
09:46 145.84 145.90 145.84 145.90 0.5K
09:47 146.08 146.08 146.04 146.04 0.9K
09:48 146.04 146.59 146.04 146.59 2.6K
09:49 146.27 146.27 146.04 146.04 2.7K
09:50 146.00 146.00 146.00 146.00 0.1K
09:51 146.00 146.00 146.00 146.00 0.7K
09:52 146.00 146.00 146.00 146.00 0.0K
09:53 146.00 146.34 146.00 146.34 0.6K
09:54 146.34 146.34 145.98 145.98 0.3K
09:55 145.98 145.98 145.98 145.98 0.1K
09:56 145.98 145.98 145.98 145.98 0.1K
09:57 145.98 145.98 145.98 145.98 0.0K
09:58 145.98 145.98 145.98 145.98 0.4K
09:59 145.98 145.98 145.98 145.98 0.2K
10:00 145.98 145.98 145.94 145.94 9.6K
10:01 145.67 146.16 145.67 146.00 8.1K
10:02 145.80 145.80 145.70 145.70 1.0K
10:03 145.70 145.70 145.70 145.70 0.2K
10:04 145.70 145.70 145.70 145.70 0.0K
10:05 145.70 145.70 145.70 145.70 0.1K
10:06 145.70 145.70 145.70 145.70 0.3K
10:07 145.70 146.15 145.70 146.15 0.8K
10:08 145.87 145.87 145.80 145.80 0.7K
10:09 145.80 145.80 145.80 145.80 0.1K
10:10 145.80 145.80 145.80 145.80 0.4K
10:11 145.80 145.80 145.80 145.80 0.5K
10:12 145.80 145.99 145.80 145.99 4.1K
10:13 145.99 145.99 145.73 145.73 2.2K
10:14 145.50 145.64 145.50 145.64 1.0K
10:15 145.64 145.64 145.64 145.64 0.8K
10:16 145.64 145.64 145.26 145.26 0.7K
10:17 145.26 145.26 145.15 145.15 2.2K
10:18 145.15 145.29 145.15 145.21 5.3K
10:19 145.21 145.21 145.19 145.19 1.0K
10:20 145.16 145.16 145.16 145.16 1.1K
10:21 145.16 145.16 145.15 145.15 0.5K
10:22 145.15 145.17 144.97 145.17 2.9K
10:23 144.79 145.11 144.79 145.11 4.2K
10:24 145.11 145.11 145.05 145.05 1.2K
10:25 145.05 145.05 145.02 145.02 0.9K
10:26 145.02 145.02 144.75 144.75 1.4K
10:27 144.75 144.75 144.73 144.73 1.2K
10:28 144.73 144.73 144.73 144.73 0.4K
10:29 144.69 144.69 144.58 144.58 1.4K
10:30 144.58 144.68 144.58 144.68 0.3K
10:31 144.68 144.80 144.68 144.80 1.0K
10:32 144.80 144.87 144.80 144.87 1.1K
10:33 144.87 144.96 144.87 144.96 0.6K
10:34 144.96 145.10 144.96 145.10 1.2K
10:35 145.23 145.23 145.23 145.23 0.5K
10:36 145.23 145.23 145.23 145.23 0.7K
10:37 145.68 145.68 145.54 145.54 1.6K
10:38 145.62 145.69 145.62 145.69 1.0K
10:39 145.69 145.83 145.69 145.83 0.7K
10:40 145.83 145.83 145.83 145.83 0.2K
10:41 146.07 146.07 146.07 146.07 0.2K
10:42 146.07 146.07 146.07 146.07 0.5K
10:43 146.06 146.06 145.83 145.83 1.1K
10:44 145.82 145.82 145.72 145.72 0.9K
10:45 145.72 145.72 145.72 145.72 0.4K
10:46 145.72 145.72 145.72 145.72 0.1K
10:47 145.72 145.75 145.72 145.75 0.2K
10:48 146.06 146.06 146.06 146.06 1.6K
10:49 146.09 146.09 146.09 146.09 0.5K
10:50 146.09 146.09 146.09 146.09 0.0K
10:51 145.89 146.09 145.89 146.09 0.6K
10:52 145.98 145.98 145.98 145.98 0.9K
10:53 145.98 145.98 145.91 145.91 0.4K
10:54 145.91 146.03 145.91 146.03 1.2K
10:55 146.03 146.15 146.02 146.02 0.8K
10:56 146.20 146.20 146.20 146.20 0.6K
10:57 146.20 146.20 146.20 146.20 0.3K
10:58 146.20 146.38 146.20 146.38 1.0K
10:59 146.38 146.38 146.19 146.19 1.9K
11:00 146.19 146.19 146.19 146.19 0.3K
11:01 146.27 146.33 146.27 146.33 1.2K
11:02 146.33 146.33 146.33 146.33 0.8K
11:03 146.33 146.37 146.33 146.37 0.6K
11:04 146.37 146.37 146.37 146.37 0.2K
11:05 146.18 146.18 146.14 146.14 2.8K
11:06 146.14 146.14 146.14 146.14 0.2K
11:07 146.14 146.15 146.14 146.15 0.4K
11:08 146.29 146.29 146.29 146.29 0.3K
11:09 146.29 146.29 146.29 146.29 0.3K
11:10 146.27 146.27 146.27 146.27 0.2K
11:11 146.27 146.27 146.27 146.27 0.5K
11:12 146.27 146.27 146.27 146.27 0.8K
11:13 146.27 146.27 146.27 146.27 0.0K
11:14 146.27 146.27 146.22 146.22 0.3K
11:15 146.22 146.22 146.17 146.18 0.7K
11:16 146.18 146.30 146.17 146.30 0.9K
11:17 146.30 146.30 146.30 146.30 1.1K
11:18 146.30 146.30 146.25 146.25 0.7K
11:19 146.25 146.28 146.22 146.22 0.9K
11:20 146.22 146.22 146.22 146.22 0.3K
11:21 146.40 146.40 146.38 146.38 2.1K
11:22 146.38 146.48 146.38 146.48 1.1K
11:23 146.42 146.49 146.29 146.29 3.9K
11:24 146.29 146.33 146.29 146.33 0.4K
11:25 146.33 146.36 146.32 146.32 0.7K
11:26 146.32 146.33 146.32 146.33 1.9K
11:27 146.33 146.33 146.20 146.20 4.7K
11:28 146.28 146.50 146.28 146.50 5.3K
11:29 146.50 146.62 146.44 146.62 0.6K
11:30 146.63 146.63 146.63 146.63 1.2K
11:31 146.63 146.63 146.34 146.34 3.2K
11:32 146.34 146.34 146.34 146.34 1.8K
11:33 146.10 146.10 146.10 146.10 0.9K
11:34 146.10 146.10 146.10 146.10 0.2K
11:35 146.10 146.10 146.10 146.10 0.9K
11:36 146.10 146.10 146.10 146.10 0.3K
11:37 146.10 146.10 146.00 146.00 0.4K
11:38 146.00 146.00 145.99 145.99 0.5K
11:39 145.99 145.99 145.99 145.99 0.3K
11:40 145.99 145.99 145.99 145.99 0.2K
11:41 145.99 145.99 145.99 145.99 0.1K
11:42 145.99 145.99 145.99 145.99 0.2K
11:43 145.99 145.99 145.99 145.99 0.1K
11:44 145.99 145.99 145.99 145.99 0.9K
11:45 146.06 146.06 146.06 146.06 0.1K
11:46 146.06 146.06 145.89 145.89 1.4K
11:47 145.89 145.89 145.89 145.89 0.2K
11:48 145.89 145.99 145.89 145.99 0.4K
11:49 145.99 145.99 145.82 145.82 1.7K
11:50 145.82 145.82 145.82 145.82 0.0K
11:51 145.82 145.94 145.82 145.83 0.6K
11:52 145.83 145.95 145.83 145.95 0.8K
11:53 145.95 146.07 145.95 145.96 2.7K
11:54 145.82 145.82 145.67 145.67 1.9K
11:55 145.67 145.80 145.67 145.80 0.5K
11:56 145.80 145.80 145.80 145.80 0.2K
11:57 145.92 145.92 145.92 145.92 0.8K
11:58 145.92 145.92 145.87 145.87 0.8K
11:59 145.87 145.89 145.87 145.89 0.3K
12:00 145.89 145.89 145.88 145.88 0.9K
12:01 145.89 145.98 145.89 145.98 1.2K
12:02 145.98 146.06 145.98 146.06 1.3K
12:03 146.11 146.19 146.11 146.19 0.6K
12:04 146.19 146.19 146.19 146.19 0.6K
12:05 146.19 146.19 146.19 146.19 0.1K
12:06 146.19 146.19 146.19 146.19 0.4K
12:07 146.19 146.19 146.19 146.19 0.1K
12:08 146.45 146.45 146.45 146.45 0.5K
12:09 146.45 146.62 146.45 146.62 0.9K
12:10 146.62 146.69 146.62 146.69 0.4K
12:11 146.69 146.69 146.69 146.69 0.6K
12:12 146.69 146.69 146.69 146.69 0.5K
12:13 146.69 146.69 146.69 146.69 0.5K
12:14 146.69 146.84 146.69 146.84 1.3K
12:15 146.84 146.84 146.84 146.84 0.4K
12:16 146.84 146.84 146.76 146.76 1.1K
12:17 146.67 146.69 146.67 146.69 1.3K
12:18 146.69 146.70 146.69 146.70 0.3K
12:19 146.70 146.70 146.57 146.57 1.5K
12:20 146.57 146.57 146.57 146.57 1.5K
12:21 146.52 146.52 146.52 146.52 0.3K
12:22 146.52 146.52 146.52 146.52 0.1K
12:23 146.52 146.52 146.52 146.52 0.1K
12:24 146.64 146.64 146.64 146.64 0.4K
12:25 146.64 146.64 146.64 146.64 0.3K
12:26 146.64 146.64 146.64 146.64 0.2K
12:27 146.64 146.64 146.52 146.52 2.4K
12:28 146.52 146.52 146.52 146.52 0.3K
12:29 146.32 146.32 146.30 146.30 1.4K
12:30 146.30 146.41 146.30 146.41 0.9K
12:31 146.41 146.41 146.41 146.41 0.1K
12:32 146.41 146.41 146.41 146.41 0.2K
12:33 146.41 146.41 146.41 146.41 0.3K
12:34 146.41 146.41 146.41 146.41 0.2K
12:35 146.41 146.41 146.41 146.41 0.5K
12:36 146.41 146.41 146.41 146.41 0.0K
12:37 146.41 146.41 146.41 146.41 0.2K
12:38 146.41 146.41 146.41 146.41 0.1K
12:39 146.41 146.48 146.41 146.48 1.2K
12:40 146.48 146.48 146.48 146.48 0.5K
12:41 146.48 146.48 146.48 146.48 0.2K
12:42 146.27 146.36 146.27 146.36 0.7K
12:43 146.36 146.36 146.36 146.36 0.2K
12:44 146.36 146.36 146.36 146.36 0.6K
12:45 146.36 146.36 146.36 146.36 0.0K
12:46 146.36 146.36 146.36 146.36 0.2K
12:47 146.36 146.36 146.36 146.36 0.5K
12:48 146.36 146.36 146.36 146.36 0.4K
12:49 146.36 146.36 146.36 146.36 0.2K
12:50 146.36 146.36 146.01 146.01 0.7K
12:51 146.01 146.01 146.01 146.01 0.0K
12:52 146.01 146.05 146.01 146.05 0.1K
12:53 146.05 146.05 146.02 146.02 0.2K
12:54 146.02 146.02 146.02 146.02 0.2K
12:55 146.02 146.02 146.02 146.02 0.3K
12:56 145.94 145.94 145.94 145.94 2.0K
12:57 145.94 145.94 145.60 145.60 0.5K
12:58 145.69 145.69 145.69 145.69 0.3K
12:59 145.69 145.69 145.69 145.69 0.3K
13:00 145.86 145.86 145.86 145.86 1.1K
13:01 145.86 145.86 145.86 145.86 0.1K
13:02 145.86 145.86 145.86 145.86 0.1K
13:03 145.86 145.86 145.86 145.86 0.1K
13:04 145.86 145.93 145.86 145.93 0.4K
13:05 145.93 145.93 145.93 145.93 0.1K
13:06 145.93 145.93 145.93 145.93 0.3K
13:07 145.93 145.93 145.93 145.93 0.1K
13:08 145.93 145.93 145.93 145.93 0.0K
13:09 145.93 145.93 145.93 145.93 0.5K
13:10 145.93 145.93 145.93 145.93 0.2K
13:11 145.93 145.93 145.93 145.93 0.2K
13:12 145.93 145.93 145.93 145.93 0.2K
13:13 145.93 145.93 145.77 145.77 0.9K
13:14 145.77 145.92 145.77 145.92 0.5K
13:15 145.92 145.92 145.83 145.83 0.6K
13:16 145.83 145.83 145.83 145.83 0.1K
13:17 145.83 145.83 145.83 145.83 0.1K
13:18 145.83 145.83 145.83 145.83 0.9K
13:19 146.14 146.14 145.99 145.99 0.6K
13:20 145.99 145.99 145.99 145.99 0.7K
13:21 145.99 145.99 145.99 145.99 0.1K
13:22 145.99 145.99 145.99 145.99 0.2K
13:23 145.99 146.25 145.99 146.25 2.8K
13:24 146.25 146.25 146.25 146.25 0.2K
13:25 146.25 146.25 146.25 146.25 0.2K
13:26 146.42 146.42 146.42 146.42 0.9K
13:27 146.39 146.39 146.39 146.39 0.3K
13:28 146.39 146.39 146.30 146.30 2.3K
13:29 146.30 146.35 146.30 146.35 0.5K
13:30 146.35 146.35 146.35 146.35 0.1K
13:31 146.35 146.35 146.35 146.35 0.0K
13:32 146.35 146.35 146.35 146.35 0.3K
13:33 146.35 146.35 146.35 146.35 0.1K
13:34 146.35 146.35 146.35 146.35 0.1K
13:35 146.35 146.35 146.35 146.35 0.5K
13:36 146.35 146.35 146.35 146.35 0.4K
13:37 146.35 146.35 146.35 146.35 0.2K
13:38 146.35 146.35 146.35 146.35 0.1K
13:39 146.35 146.35 146.35 146.35 0.1K
13:40 146.35 146.54 146.35 146.54 0.3K
13:41 146.54 146.54 146.54 146.54 0.6K
13:42 146.54 146.54 146.54 146.54 0.1K
13:43 146.54 146.70 146.54 146.70 0.5K
13:44 146.70 146.70 146.70 146.70 0.2K
13:45 146.70 146.70 146.70 146.70 0.2K
13:46 146.70 146.80 146.70 146.71 2.9K
13:47 146.71 146.71 146.71 146.71 0.0K
13:48 146.71 146.75 146.71 146.75 2.0K
13:49 146.75 146.75 146.75 146.75 0.1K
13:50 146.75 146.75 146.75 146.75 0.5K
13:51 146.75 146.98 146.75 146.98 0.1K
13:52 146.94 146.94 146.94 146.94 0.5K
13:53 146.94 146.94 146.94 146.94 0.2K
13:54 146.94 146.94 146.91 146.91 1.2K
13:55 146.91 146.91 146.91 146.91 0.4K
13:56 147.00 147.00 146.98 147.00 1.2K
13:57 147.00 147.00 147.00 147.00 0.2K
13:58 147.00 147.00 147.00 147.00 0.3K
13:59 147.00 147.00 147.00 147.00 0.1K
14:00 147.00 147.00 146.90 146.90 0.9K
14:01 146.90 146.90 146.85 146.90 2.8K
14:02 146.90 146.90 146.90 146.90 2.0K
14:03 147.01 147.01 147.01 147.01 0.7K
14:04 147.01 147.01 147.01 147.01 0.0K
14:05 147.13 147.21 147.13 147.21 0.8K
14:06 147.21 147.21 147.21 147.21 0.6K
14:07 147.21 147.21 147.21 147.21 0.3K
14:08 147.18 147.18 147.18 147.18 3.5K
14:09 147.05 147.05 147.05 147.05 1.5K
14:10 147.05 147.05 147.05 147.05 0.1K
14:11 147.03 147.03 147.03 147.03 0.6K
14:12 147.03 147.03 147.03 147.03 1.3K
14:13 147.03 147.03 147.03 147.03 0.4K
14:14 147.03 147.03 147.03 147.03 0.9K
14:15 147.03 147.03 147.03 147.03 0.0K
14:16 147.03 147.03 147.03 147.03 0.4K
14:17 147.03 147.03 147.03 147.03 0.3K
14:18 147.03 147.29 147.03 147.29 0.3K
14:19 147.17 147.17 147.16 147.16 0.9K
14:20 147.16 147.18 147.16 147.18 0.6K
14:21 147.13 147.16 147.05 147.09 2.2K
14:22 147.09 147.09 147.03 147.03 1.5K
14:23 146.95 146.96 146.94 146.94 2.1K
14:24 146.94 147.03 146.94 147.03 1.1K
14:25 147.03 147.03 147.03 147.03 0.5K
14:26 147.03 147.03 147.03 147.03 0.1K
14:27 147.03 147.03 147.03 147.03 0.0K
14:28 147.03 147.03 147.03 147.03 0.1K
14:29 147.06 147.17 147.06 147.17 2.9K
14:30 147.17 147.17 147.17 147.17 0.3K
14:31 147.17 147.19 147.16 147.19 0.4K
14:32 147.19 147.19 147.19 147.19 0.3K
14:33 147.09 147.15 147.04 147.04 2.7K
14:34 147.09 147.13 147.09 147.13 1.0K
14:35 147.13 147.13 147.13 147.13 0.5K
14:36 147.13 147.13 147.13 147.13 0.1K
14:37 147.13 147.15 147.13 147.15 0.5K
14:38 147.15 147.15 147.09 147.09 0.7K
14:39 147.09 147.09 147.09 147.09 0.2K
14:40 147.09 147.09 147.09 147.09 0.1K
14:41 147.09 147.09 147.09 147.09 0.2K
14:42 147.09 147.09 147.09 147.09 0.2K
14:43 147.09 147.09 147.09 147.09 0.3K
14:44 147.09 147.11 147.09 147.11 1.7K
14:45 147.11 147.14 147.11 147.14 1.1K
14:46 147.14 147.14 147.14 147.14 0.3K
14:47 147.14 147.14 147.14 147.14 0.2K
14:48 147.19 147.19 147.19 147.19 1.2K
14:49 147.19 147.19 147.19 147.19 0.3K
14:50 147.19 147.19 147.05 147.05 2.5K
14:51 147.05 147.05 147.05 147.05 0.5K
14:52 147.05 147.05 147.05 147.05 0.2K
14:53 147.05 147.05 147.05 147.05 0.9K
14:54 147.05 147.05 147.05 147.05 0.4K
14:55 147.05 147.11 147.05 147.11 0.5K
14:56 147.11 147.11 147.11 147.11 0.2K
14:57 147.11 147.11 147.11 147.11 0.7K
14:58 147.11 147.11 147.11 147.11 0.9K
14:59 147.11 147.11 147.05 147.05 1.7K
15:00 147.05 147.05 147.04 147.04 0.3K
15:01 147.04 147.09 147.03 147.09 1.3K
15:02 147.11 147.11 147.11 147.11 0.6K
15:03 147.11 147.11 147.11 147.11 0.2K
15:04 147.11 147.11 147.05 147.05 1.6K
15:05 147.05 147.05 147.05 147.05 0.8K
15:06 147.05 147.05 146.89 146.89 0.7K
15:07 146.89 146.95 146.89 146.93 1.6K
15:08 146.93 147.03 146.93 147.03 3.2K
15:09 146.95 146.95 146.95 146.95 0.2K
15:10 146.95 146.95 146.95 146.95 0.1K
15:11 146.95 147.00 146.95 147.00 0.4K
15:12 147.00 147.00 147.00 147.00 0.5K
15:13 147.00 147.00 147.00 147.00 0.5K
15:14 147.00 147.00 147.00 147.00 0.2K
15:15 147.00 147.12 147.00 147.12 0.6K
15:16 147.12 147.12 146.98 146.99 2.6K
15:17 147.01 147.01 147.01 147.01 0.7K
15:18 147.01 147.01 146.94 146.94 2.2K
15:19 146.81 146.94 146.81 146.94 1.7K
15:20 146.94 146.94 146.94 146.94 0.2K
15:21 146.94 147.05 146.94 147.05 1.4K
15:22 147.04 147.04 146.95 146.95 3.3K
15:23 146.95 146.95 146.95 146.95 0.5K
15:24 146.95 146.96 146.95 146.96 0.4K
15:25 146.96 146.96 146.96 146.96 0.1K
15:26 146.96 146.96 146.96 146.96 2.9K
15:27 146.96 146.96 146.82 146.82 0.3K
15:28 146.77 146.77 146.75 146.75 0.2K
15:29 146.75 146.77 146.75 146.77 0.4K
15:30 146.75 146.75 146.71 146.71 1.4K
15:31 146.71 146.81 146.71 146.81 1.0K
15:32 146.81 146.81 146.71 146.72 0.7K
15:33 146.71 146.71 146.59 146.59 2.2K
15:34 146.67 146.92 146.67 146.89 6.3K
15:35 146.89 146.89 146.88 146.88 0.5K
15:36 146.77 146.77 146.77 146.77 1.6K
15:37 146.70 146.70 146.70 146.70 0.7K
15:38 146.70 146.70 146.70 146.70 0.3K
15:39 146.52 146.66 146.50 146.50 2.3K
15:40 146.50 146.58 146.50 146.58 1.0K
15:41 146.58 146.58 146.49 146.49 0.6K
15:42 146.49 146.53 146.49 146.53 1.9K
15:43 146.48 146.52 146.37 146.52 5.5K
15:44 146.52 146.52 146.52 146.52 1.5K
15:45 146.52 146.53 146.52 146.53 0.5K
15:46 146.53 146.53 146.42 146.42 1.3K
15:47 146.42 146.58 146.42 146.58 2.2K
15:48 146.58 146.58 146.50 146.51 1.3K
15:49 146.55 146.69 146.55 146.68 6.4K
15:50 146.68 146.71 146.68 146.71 2.5K
15:51 146.81 146.81 146.61 146.62 1.9K
15:52 146.62 146.62 146.58 146.59 4.2K
15:53 146.66 146.88 146.66 146.88 4.5K
15:54 146.88 146.88 146.73 146.73 2.7K
15:55 146.86 146.86 146.82 146.84 6.3K
15:56 146.79 146.79 146.57 146.69 7.9K
15:57 146.69 146.83 146.69 146.81 6.0K
15:58 146.85 146.85 146.74 146.74 9.8K
15:59 146.74 146.82 146.74 146.82 12.2K
16:00 146.78 146.78 146.57 146.57 208.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available