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
09:31 148.94 149.31 146.93 148.69 18.3K
09:32 148.69 148.69 148.67 148.67 1.1K
09:33 148.67 150.42 148.67 150.42 8.7K
09:34 150.42 150.42 150.24 150.24 1.4K
09:35 150.24 150.24 149.84 149.84 0.8K
09:36 149.84 149.84 149.57 149.57 2.4K
09:37 149.14 149.40 149.14 149.40 2.2K
09:38 150.09 150.09 149.71 149.71 2.4K
09:39 149.71 149.71 149.71 149.71 0.2K
09:40 149.71 150.03 149.71 150.03 1.6K
09:41 149.48 149.48 149.48 149.48 0.3K
09:42 149.48 150.00 149.43 150.00 1.1K
09:43 149.84 149.84 149.84 149.84 0.4K
09:44 149.84 150.18 149.78 149.78 1.0K
09:45 149.78 150.18 149.78 150.18 1.0K
09:46 150.44 150.92 150.44 150.92 3.1K
09:47 150.92 150.92 150.79 150.79 1.1K
09:48 150.79 151.10 150.79 151.10 3.5K
09:49 151.00 151.00 150.99 150.99 4.7K
09:50 150.99 151.04 150.85 150.85 3.1K
09:51 150.85 150.85 150.61 150.65 2.4K
09:52 150.65 150.81 150.57 150.57 1.1K
09:53 150.87 150.87 150.72 150.72 3.7K
09:54 150.72 150.99 150.60 150.60 5.7K
09:55 150.60 150.60 150.60 150.60 0.2K
09:56 150.60 150.60 150.34 150.36 2.7K
09:57 150.36 150.50 150.36 150.50 1.9K
09:58 150.22 150.22 150.22 150.22 0.9K
09:59 150.22 150.22 149.79 149.79 1.7K
10:00 149.79 149.79 149.79 149.79 1.3K
10:01 150.18 150.32 150.18 150.32 11.1K
10:02 150.22 150.40 150.21 150.40 12.1K
10:03 150.48 150.48 150.20 150.42 4.2K
10:04 150.38 150.38 150.38 150.38 1.2K
10:05 150.63 150.63 150.46 150.46 1.3K
10:06 150.46 150.46 150.46 150.46 1.3K
10:07 150.46 150.46 150.46 150.46 0.7K
10:08 150.58 150.58 150.49 150.49 2.4K
10:09 150.49 150.50 150.31 150.50 1.3K
10:10 150.50 150.50 150.31 150.31 0.6K
10:11 150.31 150.31 150.31 150.31 0.6K
10:12 150.31 150.31 149.98 149.98 1.6K
10:13 149.98 149.98 149.98 149.98 1.4K
10:14 150.01 150.01 149.99 149.99 1.3K
10:15 149.99 149.99 149.88 149.88 0.6K
10:16 149.88 150.19 149.88 150.19 0.8K
10:17 150.19 150.19 150.19 150.19 0.9K
10:18 150.41 150.41 150.41 150.41 2.0K
10:19 150.40 150.40 150.40 150.40 0.8K
10:20 150.40 150.40 150.30 150.30 2.0K
10:21 150.30 150.30 150.30 150.30 0.4K
10:22 150.37 150.37 150.37 150.37 0.3K
10:23 150.37 150.61 150.29 150.29 1.1K
10:24 150.29 150.29 150.29 150.29 0.6K
10:25 150.65 150.70 150.65 150.70 1.1K
10:26 150.70 150.71 150.60 150.71 0.9K
10:27 150.71 150.71 150.66 150.66 0.8K
10:28 150.66 150.68 150.66 150.68 0.3K
10:29 150.68 150.68 150.65 150.65 0.4K
10:30 150.52 150.59 150.52 150.59 0.9K
10:31 150.59 150.59 150.50 150.50 4.0K
10:32 150.47 150.47 150.34 150.34 1.7K
10:33 150.34 150.43 150.34 150.43 2.1K
10:34 150.43 150.43 150.30 150.31 2.5K
10:35 150.06 150.06 150.06 150.06 1.4K
10:36 150.06 150.47 150.06 150.47 0.8K
10:37 150.47 150.53 150.47 150.53 0.8K
10:38 150.53 150.53 150.53 150.53 0.6K
10:39 150.53 150.53 150.50 150.50 1.0K
10:40 150.50 150.54 150.50 150.54 0.6K
10:41 150.54 150.54 150.36 150.36 0.2K
10:42 150.36 150.70 150.36 150.70 0.5K
10:43 150.70 150.70 150.70 150.70 0.4K
10:44 150.70 150.70 150.50 150.50 3.8K
10:45 150.50 150.50 150.50 150.50 0.3K
10:46 150.50 150.50 150.04 150.04 0.7K
10:47 150.04 150.36 150.04 150.36 1.2K
10:48 150.36 150.36 150.36 150.36 0.8K
10:49 150.44 150.44 150.44 150.44 0.6K
10:50 150.41 150.41 150.41 150.41 0.7K
10:51 150.41 150.41 150.40 150.40 0.3K
10:52 150.40 150.40 150.40 150.40 0.1K
10:53 150.40 150.40 150.39 150.40 6.5K
10:54 150.40 150.40 150.40 150.40 0.3K
10:55 150.40 150.49 150.40 150.49 1.8K
10:56 150.49 150.58 150.41 150.56 0.7K
10:57 150.54 150.59 150.53 150.53 3.4K
10:58 150.53 150.53 150.48 150.48 0.9K
10:59 150.48 150.54 150.48 150.54 5.0K
11:00 150.54 150.54 150.54 150.54 2.1K
11:01 150.76 150.76 150.76 150.76 1.6K
11:02 150.76 150.76 150.41 150.41 3.9K
11:03 150.31 150.31 150.31 150.31 0.8K
11:04 150.31 150.31 150.31 150.31 0.3K
11:05 150.31 150.44 150.31 150.44 0.3K
11:06 150.44 150.59 150.44 150.59 1.4K
11:07 150.59 150.67 150.59 150.67 0.5K
11:08 150.67 150.67 150.67 150.67 0.3K
11:09 150.67 150.67 150.50 150.50 1.1K
11:10 150.50 150.50 150.50 150.50 0.2K
11:11 150.66 150.66 150.59 150.59 0.9K
11:12 150.59 150.59 150.58 150.58 1.1K
11:13 150.43 150.43 150.43 150.43 2.8K
11:14 150.43 150.43 150.43 150.43 0.2K
11:15 150.42 150.42 150.42 150.42 0.4K
11:16 150.49 150.49 150.26 150.26 4.4K
11:17 150.26 150.59 150.26 150.59 2.0K
11:18 150.59 150.59 150.59 150.59 0.3K
11:19 150.59 150.59 150.59 150.59 0.5K
11:20 150.59 150.59 150.59 150.59 0.3K
11:21 150.59 150.59 150.49 150.49 1.9K
11:22 150.49 150.49 150.49 150.49 0.3K
11:23 150.49 150.49 150.49 150.49 0.1K
11:24 150.49 150.50 150.49 150.50 0.9K
11:25 150.59 150.59 150.55 150.55 0.8K
11:26 150.55 150.55 150.50 150.50 2.1K
11:27 150.50 150.57 150.50 150.57 0.3K
11:28 150.57 150.66 150.57 150.64 1.7K
11:29 150.64 150.64 150.56 150.58 2.4K
11:30 150.58 150.65 150.57 150.65 0.7K
11:31 150.65 150.65 150.65 150.65 0.3K
11:32 150.65 150.65 150.53 150.53 0.9K
11:33 150.52 150.52 150.30 150.30 1.9K
11:34 150.30 150.30 150.30 150.30 0.2K
11:35 150.30 150.41 150.30 150.41 0.6K
11:36 150.41 150.41 150.35 150.35 1.4K
11:37 150.35 150.35 150.13 150.18 6.2K
11:38 150.18 150.21 150.18 150.21 3.8K
11:39 150.20 150.21 150.20 150.21 1.5K
11:40 150.23 150.23 150.20 150.21 8.3K
11:41 150.21 150.21 150.09 150.11 2.4K
11:42 150.11 150.36 150.11 150.26 8.5K
11:43 150.26 150.26 150.25 150.25 0.4K
11:44 150.20 150.20 150.08 150.08 1.0K
11:45 150.08 150.08 150.08 150.08 0.1K
11:46 150.02 150.02 149.95 149.95 1.8K
11:47 149.95 149.95 149.95 149.95 0.8K
11:48 149.95 150.09 149.75 150.09 3.3K
11:49 150.09 150.09 150.09 150.09 0.8K
11:50 149.97 149.98 149.97 149.98 2.1K
11:51 149.98 149.98 149.85 149.85 1.6K
11:52 149.85 149.90 149.85 149.90 0.7K
11:53 149.90 149.90 149.90 149.90 0.1K
11:54 149.90 149.90 149.86 149.86 0.5K
11:55 149.86 149.86 149.74 149.74 1.0K
11:56 149.74 149.74 149.55 149.55 1.3K
11:57 149.55 149.55 149.24 149.36 1.5K
11:58 149.36 149.36 149.36 149.36 0.3K
11:59 149.36 149.36 149.36 149.36 0.2K
12:00 149.36 149.39 149.36 149.39 0.5K
12:01 149.39 149.50 149.39 149.50 1.3K
12:02 149.50 149.50 149.50 149.50 0.3K
12:03 149.50 149.50 149.50 149.50 0.1K
12:04 149.50 149.50 149.24 149.24 2.3K
12:05 148.99 149.04 148.99 149.04 0.7K
12:06 149.04 149.04 148.93 149.04 2.2K
12:07 149.04 149.04 149.03 149.03 0.6K
12:08 149.03 149.03 149.03 149.03 0.3K
12:09 149.13 149.13 149.05 149.05 4.0K
12:10 149.03 149.03 149.03 149.03 0.4K
12:11 149.11 149.11 148.96 148.96 2.7K
12:12 148.96 148.96 148.91 148.91 0.5K
12:13 148.91 149.04 148.91 148.96 5.4K
12:14 148.96 148.96 148.96 148.96 1.3K
12:15 149.18 149.18 149.18 149.18 1.8K
12:16 148.97 148.97 148.97 148.97 0.9K
12:17 148.81 148.81 148.63 148.68 3.0K
12:18 148.68 148.89 148.68 148.89 2.2K
12:19 148.99 148.99 148.99 148.99 0.9K
12:20 148.99 148.99 148.99 148.99 0.3K
12:21 148.99 148.99 148.99 148.99 0.7K
12:22 148.99 148.99 148.82 148.82 0.2K
12:23 148.82 148.94 148.82 148.94 0.6K
12:24 148.94 148.94 148.94 148.94 0.4K
12:25 148.94 148.94 148.94 148.94 0.2K
12:26 148.86 148.86 148.86 148.86 1.3K
12:27 148.86 149.03 148.86 149.03 1.3K
12:28 149.03 149.03 149.03 149.03 0.5K
12:29 149.03 149.03 149.03 149.03 0.6K
12:30 149.03 149.03 149.03 149.03 0.7K
12:31 149.03 149.09 149.03 149.09 0.5K
12:32 149.18 149.38 149.18 149.38 3.5K
12:33 149.38 149.38 149.38 149.38 0.5K
12:34 149.38 149.38 149.38 149.38 0.8K
12:35 149.38 149.38 149.27 149.27 0.4K
12:36 149.27 149.39 149.27 149.39 0.6K
12:37 149.39 149.39 149.39 149.39 0.8K
12:38 149.39 149.60 149.39 149.60 0.8K
12:39 149.60 149.60 149.43 149.54 2.1K
12:40 149.54 149.54 149.49 149.49 0.4K
12:41 149.49 149.49 149.44 149.44 1.6K
12:42 149.38 149.38 149.27 149.27 1.1K
12:43 149.27 149.27 149.27 149.27 0.2K
12:44 149.27 149.29 149.27 149.29 1.6K
12:45 149.38 149.38 149.38 149.38 0.8K
12:46 149.38 149.38 149.38 149.38 0.5K
12:47 149.38 149.38 149.38 149.38 0.1K
12:48 149.44 149.44 149.37 149.37 2.2K
12:49 149.37 149.37 149.35 149.35 0.3K
12:50 149.35 149.35 149.28 149.28 1.3K
12:51 149.28 149.28 149.28 149.28 0.3K
12:52 149.42 149.42 149.42 149.42 1.2K
12:53 149.42 149.42 149.26 149.26 1.2K
12:54 149.26 149.26 149.26 149.26 0.0K
12:55 149.26 149.26 149.26 149.26 0.4K
12:56 149.26 149.26 149.26 149.26 0.2K
12:57 149.41 149.45 149.41 149.45 1.3K
12:58 149.45 149.45 149.45 149.45 1.1K
12:59 149.45 149.45 149.21 149.21 0.3K
13:00 149.21 149.21 149.21 149.21 0.4K
13:01 149.21 149.33 149.21 149.33 0.9K
13:02 149.33 149.33 149.33 149.33 1.6K
13:03 149.43 149.58 149.43 149.58 0.9K
13:04 149.58 149.58 149.54 149.54 1.2K
13:05 149.54 149.66 149.54 149.66 0.7K
13:06 149.54 149.54 149.54 149.54 2.7K
13:07 149.54 149.54 149.54 149.54 0.3K
13:08 149.54 149.54 149.54 149.54 0.7K
13:09 149.54 149.62 149.54 149.62 1.3K
13:10 149.62 149.62 149.62 149.62 0.1K
13:11 149.62 149.62 149.62 149.62 0.4K
13:12 149.62 149.62 149.62 149.62 0.4K
13:13 149.67 149.67 149.67 149.67 1.0K
13:14 149.67 149.68 149.67 149.68 3.5K
13:15 149.68 149.68 149.68 149.68 0.3K
13:16 149.68 149.68 149.68 149.68 0.3K
13:17 149.68 149.68 149.65 149.65 0.2K
13:18 149.65 149.65 149.65 149.65 0.7K
13:19 149.65 149.79 149.65 149.74 1.5K
13:20 149.74 149.74 149.74 149.74 0.1K
13:21 149.74 149.74 149.65 149.65 2.3K
13:22 149.64 149.64 149.64 149.64 0.3K
13:23 149.64 149.64 149.64 149.64 0.4K
13:24 149.64 149.67 149.64 149.67 0.9K
13:25 149.67 149.67 149.60 149.62 1.6K
13:26 149.62 149.62 149.62 149.62 0.3K
13:27 149.62 149.62 149.53 149.53 0.8K
13:28 149.53 149.53 149.41 149.41 1.4K
13:29 149.41 149.41 149.34 149.34 0.2K
13:30 149.43 149.47 149.43 149.47 1.0K
13:31 149.47 149.47 149.47 149.47 0.4K
13:32 149.44 149.44 149.34 149.43 2.3K
13:33 149.43 149.43 149.43 149.43 0.2K
13:34 149.45 149.51 149.41 149.41 1.1K
13:35 149.41 149.41 149.35 149.35 1.3K
13:36 149.35 149.35 149.35 149.35 0.3K
13:37 149.44 149.44 149.44 149.44 0.8K
13:38 149.36 149.36 149.36 149.36 1.0K
13:39 149.36 149.36 149.36 149.36 0.8K
13:40 149.36 149.36 149.12 149.13 1.2K
13:41 149.13 149.13 149.03 149.03 1.0K
13:42 149.03 149.03 149.03 149.03 0.2K
13:43 149.03 149.03 148.84 148.84 2.5K
13:44 148.84 148.84 148.84 148.84 1.9K
13:45 148.84 148.90 148.84 148.90 1.1K
13:46 148.90 148.90 148.90 148.90 0.6K
13:47 148.90 148.97 148.90 148.95 2.4K
13:48 148.96 148.98 148.96 148.98 1.0K
13:49 148.98 148.98 148.98 148.98 0.3K
13:50 148.98 149.17 148.98 149.17 2.3K
13:51 149.17 149.17 149.17 149.17 0.5K
13:52 149.17 149.17 149.16 149.16 0.7K
13:53 149.17 149.17 148.97 148.97 2.5K
13:54 148.97 148.97 148.92 148.92 0.3K
13:55 148.92 148.92 148.92 148.92 0.8K
13:56 148.92 148.92 148.92 148.92 0.1K
13:57 149.07 149.07 149.00 149.00 1.3K
13:58 149.00 149.07 149.00 149.04 2.5K
13:59 149.04 149.04 149.04 149.04 0.6K
14:00 149.04 149.04 149.04 149.04 0.4K
14:01 149.04 149.08 149.04 149.08 0.2K
14:02 149.17 149.19 149.17 149.19 2.9K
14:03 149.19 149.25 149.19 149.25 0.7K
14:04 149.25 149.30 149.25 149.30 1.3K
14:05 149.30 149.30 149.30 149.30 0.1K
14:06 149.30 149.41 149.30 149.41 2.3K
14:07 149.41 149.41 149.41 149.41 0.8K
14:08 149.41 149.48 149.41 149.48 1.3K
14:09 149.48 149.59 149.48 149.59 0.7K
14:10 149.59 149.71 149.59 149.71 1.6K
14:11 149.61 149.61 149.61 149.61 5.1K
14:12 149.61 149.61 149.43 149.43 1.0K
14:13 149.43 149.49 149.43 149.49 0.2K
14:14 149.49 149.49 149.49 149.49 1.1K
14:15 149.49 149.49 149.49 149.49 0.3K
14:16 149.49 149.49 149.48 149.48 0.6K
14:17 149.48 149.48 149.45 149.48 2.4K
14:18 149.48 149.48 149.32 149.32 2.2K
14:19 149.32 149.48 149.32 149.48 1.0K
14:20 149.48 149.48 149.47 149.47 0.6K
14:21 149.48 149.48 149.46 149.46 2.1K
14:22 149.46 149.48 149.46 149.48 2.3K
14:23 149.46 149.53 149.46 149.53 3.9K
14:24 149.48 149.48 149.48 149.48 0.5K
14:25 149.48 149.51 149.48 149.51 10.6K
14:26 149.51 149.51 149.26 149.26 1.2K
14:27 149.26 149.26 149.25 149.25 1.3K
14:28 149.25 149.30 149.25 149.30 0.3K
14:29 149.30 149.30 149.30 149.30 0.7K
14:30 149.30 149.30 149.30 149.30 0.1K
14:31 149.30 149.30 149.30 149.30 2.7K
14:32 149.30 149.42 149.30 149.42 1.6K
14:33 149.47 149.47 149.38 149.38 1.4K
14:34 149.30 149.30 149.30 149.30 0.9K
14:35 149.30 149.32 149.30 149.32 0.7K
14:36 149.32 149.32 149.32 149.32 0.4K
14:37 149.32 149.32 149.32 149.32 0.3K
14:38 149.32 149.32 149.32 149.32 0.6K
14:39 149.32 149.32 149.28 149.28 1.3K
14:40 149.27 149.27 149.22 149.22 2.0K
14:41 149.22 149.26 149.22 149.26 0.5K
14:42 149.26 149.29 149.26 149.29 0.8K
14:43 149.29 149.29 149.18 149.18 1.4K
14:44 149.18 149.27 149.18 149.24 1.6K
14:45 149.24 149.24 149.24 149.24 1.2K
14:46 149.24 149.31 149.24 149.31 2.1K
14:47 149.31 149.31 149.16 149.16 1.7K
14:48 149.13 149.13 149.13 149.13 2.3K
14:49 149.21 149.27 149.21 149.27 2.8K
14:50 149.27 149.38 149.27 149.38 1.2K
14:51 149.38 149.43 149.38 149.43 1.2K
14:52 149.43 149.43 149.43 149.43 0.6K
14:53 149.43 149.43 149.23 149.23 1.8K
14:54 149.23 149.33 149.23 149.33 0.3K
14:55 149.33 149.33 149.23 149.23 0.5K
14:56 149.23 149.23 149.23 149.23 0.5K
14:57 149.23 149.23 149.23 149.23 0.3K
14:58 149.23 149.23 149.23 149.23 2.2K
14:59 149.23 149.23 149.22 149.22 0.2K
15:00 149.22 149.23 149.22 149.23 0.6K
15:01 149.23 149.23 149.23 149.23 1.1K
15:02 149.23 149.23 149.23 149.23 0.7K
15:03 149.23 149.23 149.22 149.22 0.8K
15:04 149.22 149.35 149.22 149.35 1.6K
15:05 149.35 149.35 149.35 149.35 0.5K
15:06 149.35 149.35 149.35 149.35 1.1K
15:07 149.21 149.21 149.10 149.13 1.8K
15:08 149.13 149.18 149.13 149.18 3.7K
15:09 149.18 149.18 149.15 149.15 2.3K
15:10 149.18 149.18 149.18 149.18 3.5K
15:11 149.29 149.29 149.08 149.14 4.6K
15:12 149.12 149.28 149.12 149.28 2.1K
15:13 149.22 149.23 149.22 149.23 2.9K
15:14 149.28 149.35 149.26 149.27 2.2K
15:15 149.27 149.37 149.27 149.33 3.6K
15:16 149.35 149.40 149.35 149.40 2.8K
15:17 149.31 149.32 149.30 149.30 4.0K
15:18 149.30 149.37 149.30 149.37 3.7K
15:19 149.38 149.49 149.38 149.49 4.2K
15:20 149.49 149.69 149.49 149.69 3.2K
15:21 149.69 149.69 149.59 149.59 7.0K
15:22 149.65 149.65 149.51 149.51 3.9K
15:23 149.51 149.61 149.51 149.61 2.8K
15:24 149.63 149.66 149.63 149.66 1.6K
15:25 149.64 149.71 149.61 149.61 4.8K
15:26 149.61 149.61 149.44 149.44 1.2K
15:27 149.44 149.44 149.41 149.41 1.2K
15:28 149.41 149.41 149.41 149.41 0.4K
15:29 149.41 149.42 149.36 149.42 3.7K
15:30 149.42 149.42 149.42 149.42 0.7K
15:31 149.41 149.41 149.41 149.41 1.8K
15:32 149.41 149.41 149.41 149.41 2.0K
15:33 149.34 149.34 149.18 149.18 2.8K
15:34 149.18 149.33 149.18 149.28 2.9K
15:35 149.28 149.28 149.28 149.28 3.0K
15:36 149.28 149.38 149.27 149.27 2.1K
15:37 149.27 149.27 149.27 149.27 1.1K
15:38 149.27 149.30 149.27 149.30 3.3K
15:39 149.30 149.34 149.25 149.34 5.0K
15:40 149.34 149.34 149.21 149.28 2.9K
15:41 149.28 149.28 149.28 149.28 1.8K
15:42 149.28 149.28 149.19 149.23 2.5K
15:43 149.23 149.24 149.23 149.24 2.0K
15:44 149.24 149.24 149.24 149.24 1.6K
15:45 149.24 149.24 149.10 149.10 6.0K
15:46 149.13 149.21 149.13 149.14 9.5K
15:47 149.14 149.20 149.14 149.20 3.6K
15:48 149.26 149.26 149.20 149.22 6.0K
15:49 149.22 149.22 149.15 149.22 2.7K
15:50 149.22 149.22 149.10 149.10 2.7K
15:51 149.02 149.02 148.77 148.77 6.0K
15:52 148.61 148.78 148.59 148.59 12.6K
15:53 148.58 148.70 148.52 148.70 8.2K
15:54 148.61 148.72 148.60 148.60 7.3K
15:55 148.63 148.74 148.55 148.55 16.3K
15:56 148.37 148.37 148.12 148.12 26.0K
15:57 148.12 148.12 147.88 147.95 19.6K
15:58 147.95 147.95 147.86 147.86 22.7K
15:59 147.83 147.87 147.80 147.81 23.4K
16:00 147.72 147.72 147.49 147.58 201.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available