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
09:31 149.11 149.30 148.01 148.90 5.8K
09:32 148.90 149.08 148.90 149.08 0.9K
09:33 149.08 149.08 149.08 149.08 0.3K
09:34 149.08 150.18 149.08 150.18 0.9K
09:35 150.18 150.18 150.18 150.18 0.0K
09:36 150.18 150.18 150.18 150.18 0.0K
09:37 150.18 150.28 150.18 150.28 0.1K
09:38 150.28 150.28 150.28 150.28 0.5K
09:39 150.28 150.28 150.28 150.28 0.4K
09:40 150.28 150.28 150.28 150.28 0.1K
09:41 150.28 150.37 150.28 150.36 2.2K
09:42 150.36 150.89 150.36 150.72 2.5K
09:43 150.72 150.72 150.72 150.72 0.7K
09:44 150.74 150.74 150.74 150.74 0.8K
09:45 150.74 150.74 150.74 150.74 0.0K
09:46 150.74 150.74 150.74 150.74 0.4K
09:47 150.74 150.74 150.74 150.74 0.0K
09:48 150.74 150.74 150.74 150.74 0.2K
09:49 150.74 150.74 150.74 150.74 0.1K
09:50 150.74 150.74 150.64 150.64 1.5K
09:51 150.64 150.64 150.64 150.64 0.1K
09:52 150.64 150.64 150.64 150.64 0.1K
09:53 150.64 150.64 150.60 150.60 1.2K
09:54 150.60 150.60 150.60 150.60 0.4K
09:55 150.60 150.60 150.60 150.60 0.9K
09:56 150.60 151.17 150.60 150.80 1.7K
09:57 150.80 150.80 150.80 150.80 0.0K
09:58 150.80 150.80 150.79 150.79 1.1K
09:59 150.79 150.79 150.79 150.79 0.1K
10:00 151.20 151.29 151.02 151.02 4.4K
10:01 151.13 151.71 151.13 151.71 3.4K
10:02 151.71 151.71 151.63 151.63 0.2K
10:03 151.63 151.63 151.63 151.63 0.2K
10:04 151.71 151.71 151.71 151.71 0.8K
10:05 151.71 151.71 151.28 151.28 2.2K
10:06 151.28 151.28 150.98 151.16 0.9K
10:07 151.16 151.35 151.16 151.35 0.5K
10:08 151.35 151.35 151.08 151.08 0.4K
10:09 151.08 151.38 151.08 151.38 0.8K
10:10 151.69 151.69 151.40 151.40 0.8K
10:11 151.40 151.40 151.09 151.09 1.3K
10:12 151.21 151.22 151.21 151.22 1.1K
10:13 151.25 151.25 151.08 151.08 2.1K
10:14 151.08 151.08 150.98 150.98 1.1K
10:15 150.98 150.98 150.98 150.98 1.1K
10:16 150.98 151.19 150.98 151.19 1.0K
10:17 151.18 151.18 151.18 151.18 0.3K
10:18 151.18 151.18 151.18 151.18 0.4K
10:19 151.19 151.19 151.19 151.19 0.6K
10:20 151.49 151.49 151.36 151.36 1.1K
10:21 151.36 151.36 151.03 151.03 2.0K
10:22 151.03 151.03 151.03 151.03 0.9K
10:23 151.03 151.03 151.03 151.03 0.3K
10:24 151.03 151.03 150.96 150.96 2.1K
10:25 150.96 150.96 150.96 150.96 0.4K
10:26 150.96 150.96 150.96 150.96 0.9K
10:27 150.96 150.96 150.96 150.96 0.2K
10:28 150.96 150.96 150.96 150.96 0.1K
10:29 150.95 151.05 150.93 150.93 1.2K
10:30 150.93 151.28 150.93 151.28 3.6K
10:31 151.28 151.28 151.28 151.28 0.3K
10:32 151.28 151.28 151.28 151.28 0.1K
10:33 151.24 151.24 151.24 151.24 1.3K
10:34 151.24 151.24 150.93 150.93 0.9K
10:35 150.93 151.01 150.93 151.01 0.3K
10:36 151.01 151.06 151.01 151.05 1.2K
10:37 151.05 151.05 151.05 151.05 0.2K
10:38 151.05 151.05 151.05 151.05 0.6K
10:39 151.05 151.05 151.05 151.05 2.0K
10:40 151.05 151.10 151.05 151.10 1.7K
10:41 151.10 151.10 151.07 151.07 1.9K
10:42 151.07 151.27 151.07 151.27 3.3K
10:43 151.27 151.27 151.27 151.27 1.4K
10:44 151.27 151.27 151.27 151.27 0.3K
10:45 151.27 151.27 151.27 151.27 0.2K
10:46 151.27 151.27 151.21 151.21 0.4K
10:47 151.06 151.06 151.06 151.06 0.5K
10:48 151.06 151.10 151.06 151.10 0.8K
10:49 151.10 151.10 150.95 150.95 1.9K
10:50 150.95 150.95 150.95 150.95 0.3K
10:51 150.95 150.95 150.95 150.95 0.7K
10:52 150.66 150.66 150.54 150.54 1.0K
10:53 150.54 150.54 150.54 150.54 0.4K
10:54 150.54 150.54 150.54 150.54 0.4K
10:55 150.54 150.54 150.53 150.53 0.2K
10:56 150.53 150.76 150.53 150.76 2.0K
10:57 150.76 150.76 150.76 150.76 0.2K
10:58 150.90 150.94 150.81 150.81 2.2K
10:59 150.81 150.81 150.81 150.81 0.1K
11:00 150.81 150.92 150.81 150.92 0.5K
11:01 150.92 150.92 150.92 150.92 0.2K
11:02 150.92 150.92 150.92 150.92 0.5K
11:03 150.92 150.94 150.92 150.94 0.7K
11:04 150.94 150.94 150.94 150.94 0.1K
11:05 151.03 151.03 151.03 151.03 0.2K
11:06 151.03 151.03 150.95 150.95 0.5K
11:07 150.95 151.01 150.95 151.01 3.0K
11:08 151.10 151.10 151.08 151.08 2.2K
11:09 151.08 151.13 151.05 151.13 1.9K
11:10 151.13 151.14 151.13 151.14 0.4K
11:11 151.14 151.14 151.14 151.14 1.1K
11:12 151.14 151.14 151.13 151.13 1.2K
11:13 151.13 151.13 151.13 151.13 0.3K
11:14 151.13 151.13 151.13 151.13 0.7K
11:15 151.12 151.12 151.07 151.07 0.7K
11:16 151.07 151.07 150.97 150.97 1.7K
11:17 150.97 150.97 150.97 150.97 0.2K
11:18 150.97 150.97 150.97 150.97 0.2K
11:19 150.97 151.13 150.97 151.07 1.3K
11:20 151.14 151.14 151.14 151.14 0.5K
11:21 151.14 151.14 151.14 151.14 0.2K
11:22 151.16 151.18 151.16 151.18 2.3K
11:23 151.18 151.21 151.18 151.21 0.5K
11:24 151.21 151.22 151.21 151.22 0.3K
11:25 151.22 151.22 151.22 151.22 0.3K
11:26 151.22 151.22 151.22 151.22 0.2K
11:27 151.18 151.18 151.18 151.18 1.5K
11:28 151.18 151.18 151.18 151.18 0.1K
11:29 151.18 151.18 151.18 151.18 0.4K
11:30 151.18 151.18 151.18 151.18 0.4K
11:31 151.18 151.21 151.18 151.21 1.2K
11:32 151.21 151.21 151.21 151.21 3.4K
11:33 151.21 151.21 151.21 151.21 0.9K
11:34 151.21 151.21 150.78 150.78 0.6K
11:35 150.78 150.87 150.78 150.87 0.4K
11:36 150.87 150.87 150.87 150.87 0.3K
11:37 150.87 150.87 150.55 150.55 1.1K
11:38 150.55 150.55 150.49 150.49 0.2K
11:39 150.50 150.50 150.50 150.50 0.7K
11:40 150.50 150.55 150.47 150.55 0.5K
11:41 150.55 150.57 150.55 150.57 2.2K
11:42 150.57 150.57 150.56 150.56 0.6K
11:43 150.56 150.61 150.56 150.61 2.3K
11:44 150.61 150.61 150.59 150.59 0.9K
11:45 150.59 150.59 150.59 150.59 0.8K
11:46 150.62 150.62 150.62 150.62 0.5K
11:47 150.62 150.79 150.62 150.79 0.6K
11:48 150.79 150.80 150.79 150.80 0.4K
11:49 150.80 150.80 150.80 150.80 0.4K
11:50 150.80 150.80 150.80 150.80 0.1K
11:51 150.80 150.80 150.80 150.80 0.2K
11:52 150.80 150.82 150.80 150.82 1.3K
11:53 150.82 150.82 150.82 150.82 0.0K
11:54 150.82 150.82 150.82 150.82 0.2K
11:55 150.82 150.86 150.82 150.86 0.6K
11:56 150.86 150.86 150.86 150.86 0.2K
11:57 150.86 150.86 150.86 150.86 0.0K
11:58 150.92 150.92 150.92 150.92 1.3K
11:59 150.92 150.92 150.92 150.92 0.7K
12:00 150.92 150.92 150.92 150.92 0.3K
12:01 150.92 150.92 150.92 150.92 0.2K
12:02 150.92 150.92 150.85 150.85 0.5K
12:03 150.84 150.88 150.84 150.88 0.5K
12:04 150.88 150.88 150.88 150.88 0.1K
12:05 150.88 150.88 150.88 150.88 0.4K
12:06 150.82 150.82 150.82 150.82 0.6K
12:07 150.82 150.82 150.75 150.75 0.6K
12:08 150.75 150.76 150.75 150.76 0.5K
12:09 150.75 150.75 150.71 150.71 2.9K
12:10 150.71 150.71 150.71 150.71 1.3K
12:11 150.71 150.71 150.71 150.71 0.3K
12:12 150.71 150.71 150.71 150.71 0.0K
12:13 150.71 150.84 150.71 150.84 1.0K
12:14 150.84 150.84 150.84 150.84 0.4K
12:15 150.84 150.84 150.84 150.84 0.2K
12:16 150.84 150.84 150.84 150.84 0.3K
12:17 150.84 150.84 150.84 150.84 0.1K
12:18 150.84 150.91 150.84 150.91 0.7K
12:19 150.91 150.91 150.91 150.91 0.1K
12:20 150.91 150.91 150.91 150.91 0.1K
12:21 150.91 151.05 150.91 151.05 1.3K
12:22 151.01 151.01 151.01 151.01 0.8K
12:23 151.01 151.01 151.01 151.01 0.5K
12:24 151.01 151.01 151.01 151.01 0.1K
12:25 151.01 151.01 151.01 151.01 0.0K
12:26 151.01 151.01 151.01 151.01 0.2K
12:27 151.01 151.11 150.97 150.97 0.7K
12:28 150.96 151.00 150.96 151.00 1.4K
12:29 151.00 151.00 151.00 151.00 0.2K
12:30 151.00 151.00 151.00 151.00 0.2K
12:31 151.00 151.00 151.00 151.00 0.0K
12:32 151.00 151.00 151.00 151.00 0.9K
12:33 151.00 151.00 150.97 150.97 0.8K
12:34 150.97 150.97 150.94 150.94 0.4K
12:35 151.01 151.01 150.90 150.90 0.5K
12:36 150.90 150.90 150.85 150.85 0.4K
12:37 150.85 150.96 150.85 150.96 0.5K
12:38 150.96 150.96 150.87 150.87 0.9K
12:39 150.87 150.87 150.87 150.87 1.0K
12:40 150.86 150.86 150.79 150.82 0.9K
12:41 150.82 150.90 150.82 150.90 0.4K
12:42 150.90 150.90 150.90 150.90 0.1K
12:43 150.90 150.98 150.90 150.98 1.7K
12:44 150.98 150.98 150.98 150.98 0.2K
12:45 150.98 151.00 150.98 151.00 0.5K
12:46 151.00 151.00 150.96 150.99 0.3K
12:47 150.99 150.99 150.99 150.99 0.1K
12:48 150.99 150.99 150.99 150.99 0.1K
12:49 150.99 150.99 150.99 150.99 0.2K
12:50 151.00 151.10 151.00 151.10 0.8K
12:51 151.10 151.10 151.10 151.10 0.8K
12:52 150.93 150.93 150.93 150.93 0.6K
12:53 150.94 150.94 150.94 150.94 0.2K
12:54 150.94 150.99 150.94 150.99 0.1K
12:55 150.99 150.99 150.99 150.99 0.1K
12:56 150.99 150.99 150.99 150.99 0.7K
12:57 150.99 150.99 150.99 150.99 0.0K
12:58 150.99 150.99 150.99 150.99 0.2K
12:59 151.11 151.11 151.11 151.11 0.4K
13:00 151.11 151.11 151.07 151.07 0.7K
13:01 151.07 151.07 151.07 151.07 0.3K
13:02 151.07 151.07 151.02 151.02 1.5K
13:03 151.10 151.10 151.10 151.10 0.8K
13:04 151.10 151.10 151.10 151.10 1.2K
13:05 151.10 151.10 151.10 151.10 0.1K
13:06 151.10 151.10 151.10 151.10 0.1K
13:07 151.10 151.10 151.10 151.10 0.2K
13:08 151.10 151.10 151.10 151.10 0.2K
13:09 151.10 151.10 151.10 151.10 0.6K
13:10 151.10 151.10 151.10 151.10 0.4K
13:11 151.10 151.10 151.05 151.05 0.3K
13:12 151.02 151.02 151.02 151.02 1.1K
13:13 151.02 151.02 151.02 151.02 0.4K
13:14 151.02 151.02 151.02 151.02 0.1K
13:15 150.92 150.92 150.92 150.92 1.2K
13:16 150.86 150.86 150.86 150.86 0.6K
13:17 150.86 150.86 150.86 150.86 0.0K
13:18 150.86 150.99 150.86 150.94 1.2K
13:19 150.94 150.94 150.94 150.94 0.3K
13:20 150.89 150.89 150.89 150.89 0.4K
13:21 150.89 150.89 150.89 150.89 0.2K
13:22 150.89 150.89 150.89 150.89 0.1K
13:23 150.89 150.89 150.89 150.89 0.3K
13:24 150.89 150.89 150.89 150.89 0.2K
13:25 150.89 150.91 150.89 150.91 0.6K
13:26 150.91 151.05 150.91 151.05 2.0K
13:27 150.89 150.89 150.89 150.89 0.9K
13:28 150.89 150.89 150.89 150.89 0.3K
13:29 150.89 150.89 150.89 150.89 0.5K
13:30 150.83 150.83 150.83 150.83 0.5K
13:31 150.85 150.86 150.85 150.86 0.9K
13:32 150.86 150.98 150.86 150.98 1.5K
13:33 150.98 151.04 150.98 151.04 0.2K
13:34 151.04 151.04 151.01 151.01 0.5K
13:35 151.01 151.01 151.01 151.01 0.2K
13:36 151.01 151.09 151.01 151.09 0.4K
13:37 151.09 151.09 151.03 151.03 0.3K
13:38 151.03 151.03 151.03 151.03 0.0K
13:39 151.03 151.05 150.95 150.97 3.1K
13:40 150.98 150.98 150.98 150.98 0.5K
13:41 150.98 150.98 150.98 150.98 0.0K
13:42 150.98 150.98 150.98 150.98 0.3K
13:43 150.98 150.98 150.98 150.98 0.2K
13:44 150.98 151.06 150.98 151.06 0.4K
13:45 151.06 151.06 151.06 151.06 0.3K
13:46 151.07 151.07 151.04 151.07 0.6K
13:47 151.07 151.16 151.07 151.16 0.7K
13:48 151.16 151.16 151.16 151.16 0.1K
13:49 151.16 151.16 151.16 151.16 0.1K
13:50 151.16 151.16 151.16 151.16 0.4K
13:51 151.16 151.19 151.15 151.19 1.0K
13:52 151.19 151.33 151.19 151.33 2.5K
13:53 151.33 151.34 151.33 151.34 1.3K
13:54 151.34 151.34 151.34 151.34 0.5K
13:55 151.34 151.36 151.33 151.36 0.8K
13:56 151.36 151.38 151.36 151.38 0.9K
13:57 151.38 151.39 151.38 151.38 1.8K
13:58 151.38 151.38 151.38 151.38 0.9K
13:59 151.36 151.37 151.28 151.33 14.2K
14:00 151.33 151.33 151.25 151.32 1.9K
14:01 151.32 151.32 151.25 151.25 0.5K
14:02 151.25 151.25 151.19 151.19 1.0K
14:03 151.19 151.24 151.19 151.24 1.2K
14:04 151.24 151.36 151.24 151.36 2.3K
14:05 151.36 151.36 151.36 151.36 0.2K
14:06 151.36 151.58 151.36 151.58 0.9K
14:07 151.58 151.58 151.54 151.54 2.4K
14:08 151.54 151.54 151.54 151.54 0.6K
14:09 151.54 151.54 151.54 151.54 0.3K
14:10 151.54 151.54 151.54 151.54 0.4K
14:11 151.54 151.54 151.54 151.54 0.3K
14:12 151.46 151.46 151.46 151.46 0.6K
14:13 151.45 151.45 151.45 151.45 0.4K
14:14 151.41 151.42 151.41 151.42 1.4K
14:15 151.42 151.47 151.42 151.47 1.0K
14:16 151.47 151.47 151.47 151.47 0.1K
14:17 151.47 151.47 151.47 151.47 0.2K
14:18 151.47 151.50 151.47 151.50 0.4K
14:19 151.50 151.50 151.50 151.50 0.3K
14:20 151.50 151.50 151.41 151.41 1.5K
14:21 151.40 151.40 151.38 151.39 1.7K
14:22 151.39 151.39 151.39 151.39 0.1K
14:23 151.39 151.39 151.37 151.37 0.5K
14:24 151.38 151.38 151.28 151.28 2.6K
14:25 151.20 151.24 151.20 151.24 0.6K
14:26 151.24 151.25 151.24 151.25 0.7K
14:27 151.25 151.28 151.20 151.20 1.1K
14:28 151.20 151.20 151.13 151.15 1.0K
14:29 151.15 151.15 150.98 150.98 0.6K
14:30 150.98 151.10 150.96 150.96 1.1K
14:31 150.96 150.96 150.94 150.94 0.8K
14:32 150.94 150.98 150.94 150.98 1.1K
14:33 151.06 151.08 151.06 151.08 1.2K
14:34 151.08 151.17 151.08 151.17 2.3K
14:35 151.28 151.31 151.28 151.31 4.4K
14:36 151.31 151.31 151.31 151.31 0.3K
14:37 151.39 151.39 151.39 151.39 0.9K
14:38 151.39 151.39 151.39 151.39 0.9K
14:39 151.39 151.39 151.34 151.34 1.0K
14:40 151.34 151.34 151.25 151.25 0.1K
14:41 151.25 151.39 151.25 151.39 0.5K
14:42 151.39 151.39 151.39 151.39 0.2K
14:43 151.39 151.39 151.39 151.39 0.3K
14:44 151.39 151.39 151.39 151.39 0.4K
14:45 151.39 151.39 151.34 151.34 0.4K
14:46 151.39 151.39 151.39 151.39 0.6K
14:47 151.39 151.39 151.39 151.39 0.2K
14:48 151.39 151.39 151.39 151.39 0.2K
14:49 151.39 151.39 151.29 151.29 0.7K
14:50 151.29 151.37 151.29 151.29 1.7K
14:51 151.29 151.39 151.25 151.25 2.9K
14:52 151.25 151.25 151.18 151.18 1.2K
14:53 151.18 151.18 151.16 151.16 0.3K
14:54 151.16 151.16 151.16 151.16 0.8K
14:55 151.16 151.16 151.16 151.16 0.5K
14:56 151.16 151.16 150.95 150.95 1.5K
14:57 150.95 150.95 150.95 150.95 0.3K
14:58 150.95 151.05 150.95 151.05 0.2K
14:59 151.05 151.05 151.04 151.04 0.7K
15:00 151.04 151.04 151.04 151.04 0.9K
15:01 151.04 151.04 150.84 150.84 1.1K
15:02 150.84 150.85 150.84 150.85 2.1K
15:03 150.85 150.85 150.85 150.85 0.5K
15:04 150.85 150.85 150.85 150.85 0.3K
15:05 150.85 150.89 150.85 150.89 0.5K
15:06 150.96 150.97 150.96 150.97 1.4K
15:07 150.97 150.97 150.97 150.97 0.9K
15:08 150.97 150.98 150.97 150.98 0.4K
15:09 150.98 150.98 150.98 150.98 0.1K
15:10 150.94 150.94 150.89 150.89 1.1K
15:11 150.89 150.89 150.89 150.89 0.7K
15:12 150.93 150.93 150.86 150.86 1.3K
15:13 150.86 150.93 150.86 150.93 0.5K
15:14 150.93 150.97 150.93 150.93 0.7K
15:15 150.93 150.94 150.93 150.94 1.1K
15:16 150.94 150.94 150.94 150.94 0.8K
15:17 151.03 151.06 151.03 151.06 2.5K
15:18 151.06 151.06 151.06 151.06 0.1K
15:19 150.99 150.99 150.85 150.94 6.1K
15:20 150.94 150.94 150.94 150.94 0.3K
15:21 150.94 150.94 150.88 150.88 0.4K
15:22 150.88 150.88 150.85 150.85 1.5K
15:23 150.82 150.82 150.71 150.71 2.7K
15:24 150.77 150.88 150.77 150.88 1.6K
15:25 150.88 150.88 150.88 150.88 1.1K
15:26 150.88 150.88 150.84 150.84 0.5K
15:27 150.84 150.87 150.84 150.87 1.4K
15:28 150.87 150.87 150.87 150.87 1.2K
15:29 150.85 150.85 150.85 150.85 1.0K
15:30 150.85 150.85 150.85 150.85 1.2K
15:31 150.87 150.97 150.87 150.97 2.6K
15:32 150.94 150.94 150.89 150.89 1.8K
15:33 150.88 150.89 150.88 150.89 1.2K
15:34 150.86 150.86 150.81 150.81 1.9K
15:35 150.75 150.75 150.74 150.74 1.6K
15:36 150.74 150.86 150.71 150.71 0.9K
15:37 150.78 150.78 150.78 150.78 1.6K
15:38 150.78 150.79 150.78 150.79 0.8K
15:39 150.79 150.79 150.79 150.79 0.6K
15:40 150.79 150.79 150.79 150.79 0.5K
15:41 150.72 150.79 150.72 150.79 0.8K
15:42 150.75 150.75 150.75 150.75 1.6K
15:43 150.75 150.75 150.64 150.67 5.3K
15:44 150.73 150.73 150.61 150.61 7.2K
15:45 150.61 150.66 150.60 150.66 3.2K
15:46 150.65 150.65 150.65 150.65 1.3K
15:47 150.65 150.65 150.31 150.31 4.9K
15:48 150.41 150.51 150.40 150.51 4.9K
15:49 150.52 150.67 150.52 150.67 1.3K
15:50 150.67 150.67 150.47 150.47 2.3K
15:51 150.47 150.49 150.41 150.49 6.0K
15:52 150.62 150.62 150.21 150.21 12.6K
15:53 150.21 150.30 150.21 150.23 9.7K
15:54 150.20 150.27 150.14 150.22 17.3K
15:55 150.26 150.26 150.11 150.22 10.4K
15:56 150.23 150.23 149.97 150.08 19.9K
15:57 150.08 150.08 149.92 150.02 24.1K
15:58 150.04 150.09 150.04 150.06 15.2K
15:59 150.16 150.17 150.07 150.09 31.9K
16:00 150.07 150.22 150.07 150.22 243.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available