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
09:31 150.75 150.75 150.00 150.00 8.9K
09:32 150.00 150.00 150.00 150.00 0.0K
09:33 150.26 150.26 150.26 150.26 0.4K
09:34 150.32 150.32 150.32 150.32 0.4K
09:35 150.32 150.32 150.32 150.32 0.2K
09:36 150.32 150.32 150.28 150.28 0.4K
09:37 150.28 150.28 150.28 150.28 0.4K
09:38 150.28 150.28 150.11 150.11 0.8K
09:39 150.11 150.11 150.11 150.11 0.2K
09:40 150.11 150.11 150.11 150.11 0.2K
09:41 150.11 150.92 150.11 150.88 3.5K
09:42 151.09 151.09 150.95 150.95 2.0K
09:43 150.95 150.99 150.95 150.99 0.6K
09:44 150.99 151.43 150.99 151.06 3.7K
09:45 151.06 151.43 151.06 151.35 2.1K
09:46 151.35 151.35 151.35 151.35 0.5K
09:47 151.32 151.32 151.32 151.32 0.6K
09:48 151.32 151.32 151.08 151.14 2.1K
09:49 151.14 151.14 151.07 151.07 2.3K
09:50 151.06 151.06 151.06 151.06 1.3K
09:51 151.19 151.46 151.18 151.46 2.6K
09:52 151.52 151.52 150.84 151.06 5.9K
09:53 151.06 151.07 150.91 150.91 0.9K
09:54 150.91 150.91 150.91 150.91 0.2K
09:55 150.91 151.01 150.91 151.01 0.3K
09:56 151.00 151.14 151.00 151.14 3.9K
09:57 151.07 151.23 151.06 151.06 1.1K
09:58 151.06 151.06 151.06 151.06 0.3K
09:59 151.06 151.06 151.06 151.06 0.2K
10:00 151.06 151.06 151.06 151.06 0.1K
10:01 151.06 151.06 150.79 150.79 1.7K
10:02 150.79 150.79 150.79 150.79 0.5K
10:03 150.91 151.24 150.91 150.91 4.2K
10:04 151.29 151.29 151.29 151.29 1.0K
10:05 151.29 151.29 151.29 151.29 1.5K
10:06 151.29 151.29 151.29 151.29 0.3K
10:07 151.17 151.17 151.17 151.17 0.4K
10:08 151.17 151.28 151.17 151.28 0.5K
10:09 151.28 151.28 151.27 151.27 0.7K
10:10 151.27 151.27 151.27 151.27 0.2K
10:11 151.30 151.30 151.26 151.26 1.6K
10:12 151.26 151.26 151.26 151.26 0.3K
10:13 151.26 151.26 150.81 150.81 2.6K
10:14 150.81 150.81 150.81 150.81 0.7K
10:15 150.69 150.69 150.69 150.69 2.2K
10:16 150.69 150.69 150.69 150.69 0.2K
10:17 150.69 150.69 150.69 150.69 1.4K
10:18 150.69 151.39 150.69 151.39 0.8K
10:19 151.46 151.46 151.46 151.46 1.7K
10:20 151.46 151.46 151.46 151.46 1.6K
10:21 151.46 151.46 151.03 151.04 7.0K
10:22 150.96 150.96 150.96 150.96 0.8K
10:23 150.96 150.96 150.96 150.96 0.4K
10:24 150.96 150.96 150.88 150.88 3.7K
10:25 150.88 150.92 150.88 150.92 0.6K
10:26 150.92 150.92 150.92 150.92 1.1K
10:27 150.92 151.05 150.92 151.05 0.8K
10:28 151.05 151.05 151.05 151.05 0.0K
10:29 151.05 151.05 151.02 151.02 0.8K
10:30 151.02 151.02 150.89 150.89 1.7K
10:31 150.89 150.97 150.89 150.97 1.0K
10:32 150.97 150.97 150.82 150.82 0.5K
10:33 150.82 150.85 150.82 150.85 1.2K
10:34 150.85 150.85 150.85 150.85 1.7K
10:35 150.85 150.85 150.85 150.85 2.1K
10:36 150.85 150.93 150.85 150.93 0.2K
10:37 150.93 150.93 150.93 150.93 0.5K
10:38 150.93 150.93 150.93 150.93 0.1K
10:39 150.93 150.93 150.93 150.93 0.5K
10:40 150.93 150.93 150.93 150.93 0.4K
10:41 150.93 150.93 150.93 150.93 0.2K
10:42 150.93 150.93 150.93 150.93 1.8K
10:43 150.93 150.93 150.93 150.93 0.1K
10:44 150.60 150.60 150.60 150.60 0.4K
10:45 150.60 150.68 150.60 150.68 0.7K
10:46 150.68 150.68 150.64 150.65 0.5K
10:47 150.61 150.61 150.61 150.61 0.8K
10:48 150.61 150.61 150.61 150.61 1.6K
10:49 150.78 150.78 150.78 150.78 0.8K
10:50 150.78 150.78 150.78 150.78 0.4K
10:51 150.78 150.78 150.59 150.59 2.3K
10:52 150.59 150.59 150.59 150.59 0.3K
10:53 150.48 150.48 150.48 150.48 0.4K
10:54 150.48 150.53 150.48 150.53 0.6K
10:55 150.61 150.61 150.61 150.61 0.8K
10:56 150.61 150.61 150.61 150.61 0.1K
10:57 150.61 150.61 150.61 150.61 0.1K
10:58 150.61 150.61 150.61 150.61 0.1K
10:59 150.61 150.74 150.55 150.55 1.1K
11:00 150.75 150.75 150.75 150.75 0.9K
11:01 150.75 150.75 150.75 150.75 0.6K
11:02 150.75 150.75 150.73 150.73 0.7K
11:03 150.97 150.97 150.97 150.97 0.8K
11:04 150.90 150.97 150.90 150.97 0.7K
11:05 150.89 150.98 150.87 150.98 0.7K
11:06 150.83 150.89 150.83 150.89 1.2K
11:07 150.89 150.89 150.89 150.89 0.4K
11:08 150.89 151.12 150.89 151.12 1.8K
11:09 151.12 151.12 151.12 151.12 0.4K
11:10 151.25 151.25 151.20 151.20 2.7K
11:11 151.20 151.20 151.20 151.20 0.7K
11:12 151.10 151.10 151.10 151.10 1.5K
11:13 151.15 151.36 151.15 151.36 1.7K
11:14 151.36 151.36 151.36 151.36 0.2K
11:15 151.36 151.41 151.33 151.41 2.1K
11:16 151.41 151.41 151.41 151.41 0.1K
11:17 151.41 151.41 151.41 151.41 0.0K
11:18 151.41 151.41 151.41 151.41 0.5K
11:19 151.41 151.51 151.39 151.39 2.1K
11:20 151.39 151.39 151.39 151.39 0.9K
11:21 151.28 151.28 151.28 151.28 1.4K
11:22 151.28 151.32 151.28 151.32 0.2K
11:23 151.32 151.32 151.16 151.16 2.4K
11:24 151.16 151.16 151.10 151.10 0.2K
11:25 151.10 151.10 151.09 151.09 0.5K
11:26 151.09 151.09 151.01 151.01 0.5K
11:27 151.02 151.02 150.97 150.97 1.4K
11:28 151.02 151.02 151.02 151.02 0.6K
11:29 151.02 151.04 151.02 151.04 0.7K
11:30 151.04 151.04 150.80 150.86 1.2K
11:31 150.86 150.86 150.86 150.86 0.6K
11:32 150.95 151.13 150.95 151.13 3.1K
11:33 151.13 151.13 151.13 151.13 0.3K
11:34 151.13 151.13 151.13 151.13 0.4K
11:35 151.24 151.36 151.24 151.35 3.5K
11:36 151.35 151.35 151.24 151.24 0.5K
11:37 151.24 151.24 151.24 151.24 0.6K
11:38 151.24 151.24 151.24 151.24 0.4K
11:39 151.24 151.26 151.24 151.26 0.6K
11:40 151.26 151.26 151.26 151.26 0.1K
11:41 151.26 151.31 151.26 151.31 0.5K
11:42 151.31 151.33 151.31 151.33 0.6K
11:43 151.33 151.33 151.33 151.33 0.2K
11:44 151.33 151.33 151.33 151.33 0.2K
11:45 151.33 151.33 151.33 151.33 0.2K
11:46 151.33 151.33 151.33 151.33 0.2K
11:47 151.33 151.33 151.33 151.33 0.3K
11:48 151.33 151.46 151.33 151.46 0.3K
11:49 151.59 151.59 151.56 151.56 1.1K
11:50 151.57 151.70 151.57 151.70 0.9K
11:51 151.60 151.60 151.52 151.58 1.7K
11:52 151.58 151.58 151.45 151.45 2.3K
11:53 151.45 151.45 151.45 151.45 0.5K
11:54 151.45 151.45 151.36 151.36 0.5K
11:55 151.36 151.36 151.36 151.36 0.3K
11:56 151.30 151.34 151.30 151.34 0.8K
11:57 151.34 151.43 151.34 151.43 1.2K
11:58 151.43 151.53 151.43 151.53 0.7K
11:59 151.53 151.53 151.53 151.53 0.1K
12:00 151.53 151.53 151.53 151.53 0.1K
12:01 151.45 151.45 151.45 151.45 0.3K
12:02 151.45 151.62 151.45 151.52 8.6K
12:03 151.52 151.56 151.48 151.56 1.6K
12:04 151.65 151.77 151.65 151.77 2.0K
12:05 151.77 151.92 151.77 151.92 2.6K
12:06 151.92 151.92 151.92 151.92 0.1K
12:07 151.92 151.94 151.92 151.94 0.3K
12:08 151.94 151.94 151.92 151.92 0.4K
12:09 151.92 151.92 151.92 151.92 0.4K
12:10 151.92 151.92 151.92 151.92 0.1K
12:11 151.92 151.92 151.92 151.92 0.9K
12:12 151.92 152.01 151.90 152.01 3.9K
12:13 152.01 152.01 152.01 152.01 0.2K
12:14 152.01 152.06 152.01 152.06 0.3K
12:15 152.06 152.06 152.05 152.06 0.5K
12:16 152.06 152.06 152.03 152.03 2.2K
12:17 152.03 152.03 151.96 151.96 0.5K
12:18 151.96 151.96 151.96 151.96 0.5K
12:19 151.96 151.96 151.89 151.89 1.0K
12:20 151.89 151.89 151.89 151.89 0.1K
12:21 151.89 151.89 151.89 151.89 0.3K
12:22 151.89 151.89 151.89 151.89 0.1K
12:23 151.89 151.89 151.89 151.89 0.7K
12:24 151.89 151.89 151.89 151.89 0.2K
12:25 151.89 151.89 151.89 151.89 1.0K
12:26 151.89 151.89 151.89 151.89 0.1K
12:27 151.89 151.89 151.69 151.69 0.4K
12:28 151.69 151.69 151.69 151.69 1.0K
12:29 151.64 151.71 151.64 151.71 1.6K
12:30 151.71 151.71 151.71 151.71 0.3K
12:31 151.71 151.71 151.71 151.71 1.0K
12:32 151.71 151.73 151.71 151.72 1.6K
12:33 151.72 151.72 151.72 151.72 0.4K
12:34 151.72 151.72 151.72 151.72 0.3K
12:35 151.72 151.72 151.72 151.72 0.3K
12:36 151.72 151.72 151.69 151.69 1.7K
12:37 151.60 151.60 151.60 151.60 0.6K
12:38 151.70 151.77 151.70 151.77 1.6K
12:39 151.77 151.84 151.77 151.84 0.4K
12:40 151.84 151.84 151.84 151.84 0.1K
12:41 151.84 151.84 151.84 151.84 0.3K
12:42 151.84 151.84 151.84 151.84 0.4K
12:43 151.84 151.84 151.84 151.84 0.3K
12:44 151.84 151.84 151.84 151.84 0.3K
12:45 151.84 151.84 151.65 151.65 0.8K
12:46 151.65 151.65 151.65 151.65 0.4K
12:47 151.65 151.65 151.65 151.65 0.2K
12:48 151.65 151.65 151.51 151.51 0.5K
12:49 151.51 151.51 151.51 151.51 0.3K
12:50 151.58 151.58 151.58 151.58 1.7K
12:51 151.58 151.58 151.40 151.40 1.9K
12:52 151.40 151.40 151.24 151.24 0.4K
12:53 151.28 151.28 151.28 151.28 0.2K
12:54 151.49 151.53 151.49 151.53 3.5K
12:55 151.53 151.53 151.44 151.44 0.5K
12:56 151.44 151.44 151.44 151.44 0.9K
12:57 151.44 151.44 151.44 151.44 0.7K
12:58 151.44 151.44 151.44 151.44 0.3K
12:59 151.44 151.58 151.44 151.58 3.8K
13:00 151.58 151.58 151.58 151.58 0.3K
13:01 151.59 151.59 151.40 151.40 2.8K
13:02 151.40 151.40 151.40 151.40 2.6K
13:03 151.40 151.42 151.21 151.42 1.0K
13:04 151.42 151.42 151.20 151.24 1.9K
13:05 151.27 151.38 151.27 151.38 2.4K
13:06 151.38 151.38 151.38 151.38 0.1K
13:07 151.38 151.38 151.23 151.34 0.7K
13:08 151.34 151.36 151.31 151.31 0.5K
13:09 151.31 151.31 151.31 151.31 0.4K
13:10 151.31 151.31 151.16 151.16 1.5K
13:11 151.16 151.16 151.16 151.16 0.2K
13:12 151.16 151.19 151.16 151.19 0.3K
13:13 151.19 151.19 151.06 151.06 0.9K
13:14 151.06 151.06 151.06 151.06 1.0K
13:15 151.06 151.06 151.06 151.06 0.3K
13:16 151.08 151.08 151.06 151.06 2.2K
13:17 151.17 151.17 151.13 151.13 1.1K
13:18 151.13 151.20 151.13 151.13 0.7K
13:19 151.15 151.15 151.15 151.15 1.5K
13:20 151.26 151.26 151.26 151.26 0.5K
13:21 151.26 151.26 151.26 151.26 1.7K
13:22 151.26 151.26 151.26 151.26 1.0K
13:23 151.42 151.42 151.36 151.36 1.1K
13:24 151.36 151.36 151.36 151.36 0.6K
13:25 151.36 151.36 151.36 151.36 0.4K
13:26 151.36 151.36 151.36 151.36 0.3K
13:27 151.36 151.36 151.27 151.27 2.1K
13:28 151.31 151.32 151.31 151.32 0.5K
13:29 151.32 151.43 151.32 151.43 1.5K
13:30 151.43 151.43 151.38 151.38 1.3K
13:31 151.38 151.38 151.38 151.38 0.2K
13:32 151.38 151.38 151.38 151.38 0.1K
13:33 151.38 151.38 151.38 151.38 0.9K
13:34 151.38 151.40 151.38 151.40 2.9K
13:35 151.25 151.25 151.25 151.25 0.3K
13:36 151.25 151.32 151.25 151.32 0.2K
13:37 151.31 151.31 151.31 151.31 0.5K
13:38 151.39 151.39 151.39 151.39 0.3K
13:39 151.39 151.39 151.37 151.37 0.7K
13:40 151.42 151.42 151.42 151.42 0.3K
13:41 151.42 151.42 151.42 151.42 0.8K
13:42 151.42 151.42 151.42 151.42 0.1K
13:43 151.42 151.42 151.40 151.40 1.5K
13:44 151.40 151.40 151.40 151.40 0.2K
13:45 151.40 151.40 151.40 151.40 0.2K
13:46 151.40 151.40 151.40 151.40 0.2K
13:47 151.40 151.40 151.40 151.40 0.4K
13:48 151.40 151.40 151.39 151.39 1.1K
13:49 151.39 151.45 151.39 151.45 0.6K
13:50 151.15 151.15 151.15 151.15 3.3K
13:51 151.24 151.29 151.24 151.29 2.2K
13:52 151.29 151.29 151.15 151.21 1.1K
13:53 151.21 151.32 151.21 151.32 1.5K
13:54 151.32 151.35 151.32 151.35 0.6K
13:55 151.35 151.35 151.30 151.30 0.9K
13:56 151.30 151.30 151.27 151.27 1.1K
13:57 151.27 151.27 151.27 151.27 0.4K
13:58 151.27 151.27 151.27 151.27 0.2K
13:59 151.27 151.27 151.27 151.27 0.4K
14:00 151.27 151.27 151.27 151.27 0.4K
14:01 151.27 151.31 151.23 151.31 0.9K
14:02 151.31 151.31 151.31 151.31 0.2K
14:03 151.31 151.34 151.31 151.34 2.7K
14:04 151.34 151.34 151.34 151.34 0.3K
14:05 151.41 151.41 151.41 151.41 1.7K
14:06 151.41 151.41 151.41 151.41 2.0K
14:07 151.41 151.41 151.41 151.41 0.3K
14:08 151.41 151.41 151.30 151.30 1.2K
14:09 151.23 151.23 151.23 151.23 0.3K
14:10 151.23 151.23 151.23 151.23 0.6K
14:11 151.23 151.23 151.23 151.23 0.5K
14:12 151.23 151.36 151.23 151.36 2.0K
14:13 151.36 151.36 151.26 151.26 8.0K
14:14 151.26 151.33 151.26 151.33 0.5K
14:15 151.33 151.33 151.33 151.33 0.4K
14:16 151.33 151.33 151.32 151.32 2.2K
14:17 151.32 151.32 151.32 151.32 0.3K
14:18 151.32 151.32 151.32 151.32 0.4K
14:19 151.32 151.32 151.32 151.32 0.5K
14:20 151.32 151.32 151.32 151.32 0.4K
14:21 151.17 151.17 151.17 151.17 0.3K
14:22 151.27 151.28 151.27 151.28 1.2K
14:23 151.28 151.38 151.28 151.38 5.5K
14:24 151.38 151.38 151.37 151.37 0.4K
14:25 151.37 151.37 151.37 151.37 0.5K
14:26 151.37 151.37 151.37 151.37 0.2K
14:27 151.37 151.37 151.37 151.37 0.6K
14:28 151.37 151.38 151.37 151.38 0.5K
14:29 151.38 151.38 151.37 151.37 0.3K
14:30 151.35 151.35 151.35 151.35 0.3K
14:31 151.35 151.38 151.35 151.38 0.9K
14:32 151.38 151.47 151.38 151.47 0.8K
14:33 151.40 151.42 151.40 151.42 0.7K
14:34 151.42 151.42 151.36 151.36 2.9K
14:35 151.36 151.36 151.36 151.36 0.4K
14:36 151.36 151.36 151.36 151.36 0.2K
14:37 151.37 151.37 151.31 151.36 1.5K
14:38 151.36 151.45 151.36 151.45 1.0K
14:39 151.45 151.45 151.45 151.45 0.2K
14:40 151.45 151.45 151.40 151.45 1.2K
14:41 151.40 151.40 151.40 151.40 0.9K
14:42 151.40 151.40 151.35 151.36 1.5K
14:43 151.35 151.35 151.34 151.34 0.7K
14:44 151.34 151.34 151.26 151.26 0.7K
14:45 151.26 151.34 151.26 151.34 0.4K
14:46 151.26 151.26 151.26 151.26 1.7K
14:47 151.26 151.26 151.26 151.26 0.8K
14:48 151.26 151.26 151.17 151.17 1.5K
14:49 151.17 151.17 150.93 150.93 1.0K
14:50 150.96 150.96 150.90 150.93 6.2K
14:51 150.93 150.94 150.85 150.85 6.7K
14:52 150.85 150.87 150.84 150.87 3.6K
14:53 150.85 150.95 150.85 150.87 4.6K
14:54 150.87 151.00 150.87 151.00 3.2K
14:55 150.95 150.95 150.95 150.95 0.9K
14:56 150.95 150.95 150.88 150.88 0.3K
14:57 150.88 150.88 150.85 150.88 1.6K
14:58 150.84 150.89 150.84 150.88 0.9K
14:59 150.88 150.88 150.74 150.74 2.3K
15:00 150.74 150.74 150.74 150.74 0.3K
15:01 150.73 150.73 150.73 150.73 1.3K
15:02 150.73 150.73 150.61 150.61 0.6K
15:03 150.61 150.61 150.48 150.60 3.7K
15:04 150.60 150.60 150.53 150.53 0.9K
15:05 150.53 150.53 150.42 150.42 2.1K
15:06 150.42 150.47 150.33 150.47 2.3K
15:07 150.47 150.65 150.47 150.65 2.8K
15:08 150.65 150.65 150.57 150.59 2.4K
15:09 150.65 150.65 150.55 150.63 2.0K
15:10 150.63 150.68 150.61 150.68 0.9K
15:11 150.68 150.68 150.61 150.61 1.1K
15:12 150.61 150.61 150.55 150.55 1.1K
15:13 150.55 150.67 150.55 150.59 1.5K
15:14 150.59 150.59 150.59 150.59 0.9K
15:15 150.59 150.59 150.56 150.56 1.5K
15:16 150.56 150.58 150.56 150.58 1.7K
15:17 150.62 150.71 150.62 150.71 1.6K
15:18 150.72 150.72 150.72 150.72 1.7K
15:19 150.67 150.68 150.63 150.68 2.1K
15:20 150.68 150.68 150.62 150.62 3.0K
15:21 150.62 150.64 150.62 150.64 1.6K
15:22 150.64 150.69 150.64 150.69 2.5K
15:23 150.69 150.69 150.68 150.68 0.9K
15:24 150.68 150.68 150.55 150.55 2.6K
15:25 150.55 150.69 150.55 150.69 1.7K
15:26 150.69 150.71 150.66 150.71 1.6K
15:27 150.71 150.71 150.71 150.71 1.8K
15:28 150.71 150.71 150.71 150.71 0.9K
15:29 150.71 150.78 150.69 150.69 2.5K
15:30 150.69 150.72 150.69 150.72 3.2K
15:31 150.72 150.86 150.72 150.86 2.2K
15:32 150.86 150.86 150.86 150.86 1.9K
15:33 150.86 150.86 150.68 150.68 1.3K
15:34 150.70 150.70 150.61 150.61 2.5K
15:35 150.61 150.61 150.60 150.60 2.4K
15:36 150.48 150.48 150.48 150.48 2.0K
15:37 150.48 150.64 150.48 150.64 10.5K
15:38 150.52 150.52 150.51 150.51 3.9K
15:39 150.51 150.60 150.51 150.60 3.6K
15:40 150.60 150.69 150.60 150.69 1.7K
15:41 150.69 150.70 150.64 150.70 1.4K
15:42 150.70 150.71 150.63 150.71 3.5K
15:43 150.71 150.71 150.68 150.68 6.0K
15:44 150.68 150.68 150.68 150.68 0.9K
15:45 150.68 150.68 150.68 150.68 1.2K
15:46 150.66 150.66 150.42 150.42 5.8K
15:47 150.43 150.48 150.43 150.48 4.1K
15:48 150.48 150.48 150.40 150.40 4.0K
15:49 150.40 150.40 150.29 150.29 2.9K
15:50 150.27 150.27 150.24 150.26 3.2K
15:51 150.27 150.38 150.27 150.37 9.8K
15:52 150.37 150.37 150.34 150.35 4.0K
15:53 150.35 150.46 150.35 150.41 8.1K
15:54 150.50 150.63 150.50 150.63 7.8K
15:55 150.58 150.67 150.40 150.40 10.6K
15:56 150.41 150.41 150.19 150.23 7.7K
15:57 150.25 150.35 150.25 150.28 14.8K
15:58 150.29 150.37 150.26 150.37 14.7K
15:59 150.34 150.34 150.31 150.31 24.3K
16:00 150.26 150.36 150.22 150.36 309.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available