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
09:31 150.54 151.90 150.30 150.78 7.0K
09:32 150.78 150.78 150.78 150.78 0.2K
09:33 150.78 150.78 150.78 150.78 0.4K
09:34 150.78 150.78 149.76 149.76 2.8K
09:35 149.76 149.76 149.76 149.76 0.1K
09:36 149.76 149.76 149.70 149.70 1.2K
09:37 149.70 149.70 149.58 149.63 0.9K
09:38 149.63 149.63 149.63 149.63 1.0K
09:39 149.40 149.40 149.40 149.40 1.0K
09:40 149.40 149.40 148.84 149.10 0.4K
09:41 149.54 149.65 149.46 149.65 2.4K
09:42 149.65 149.65 149.65 149.65 0.1K
09:43 149.65 149.65 149.65 149.65 0.1K
09:44 149.65 149.65 149.65 149.65 0.1K
09:45 149.65 149.65 149.65 149.65 0.0K
09:46 149.65 149.65 149.56 149.56 1.7K
09:47 149.44 149.44 149.44 149.44 0.5K
09:48 149.44 149.60 149.44 149.60 1.5K
09:49 149.46 149.46 149.45 149.45 0.8K
09:50 149.33 149.33 149.01 149.01 1.8K
09:51 149.29 149.29 149.29 149.29 0.4K
09:52 149.29 149.39 149.15 149.15 2.3K
09:53 148.86 149.08 148.86 149.08 2.2K
09:54 149.62 149.79 149.62 149.79 1.8K
09:55 149.51 149.51 149.36 149.36 1.4K
09:56 149.36 149.72 149.36 149.72 0.9K
09:57 149.72 149.72 149.72 149.72 0.3K
09:58 149.72 149.72 149.65 149.65 0.7K
09:59 149.65 149.77 149.64 149.77 0.5K
10:00 149.77 149.83 149.77 149.83 0.9K
10:01 149.83 149.86 149.78 149.86 0.7K
10:02 149.91 150.06 149.91 150.06 2.0K
10:03 150.04 150.16 150.04 150.16 2.1K
10:04 150.16 150.16 150.07 150.07 1.1K
10:05 150.07 150.13 150.07 150.13 1.6K
10:06 150.13 150.21 149.93 149.93 1.6K
10:07 149.93 150.36 149.93 150.29 0.8K
10:08 150.29 150.40 150.29 150.40 1.4K
10:09 150.40 150.46 150.40 150.46 1.0K
10:10 150.46 150.57 150.46 150.57 1.0K
10:11 150.57 150.57 150.57 150.57 0.4K
10:12 150.57 150.58 150.57 150.58 1.4K
10:13 150.58 150.60 150.57 150.57 0.8K
10:14 150.57 150.61 150.57 150.61 0.2K
10:15 150.55 150.55 150.55 150.55 0.4K
10:16 150.57 150.57 150.49 150.49 0.8K
10:17 150.64 150.64 150.64 150.64 1.2K
10:18 150.64 150.80 150.64 150.80 1.4K
10:19 150.74 150.76 150.74 150.76 1.7K
10:20 150.76 150.76 150.76 150.76 0.5K
10:21 150.74 150.74 150.71 150.71 0.4K
10:22 150.68 150.68 150.60 150.60 1.9K
10:23 150.60 150.60 150.60 150.60 0.8K
10:24 150.71 150.76 150.71 150.76 6.7K
10:25 150.72 150.75 150.72 150.75 5.7K
10:26 150.75 150.93 150.75 150.93 0.9K
10:27 150.82 150.82 150.82 150.82 1.8K
10:28 150.82 150.82 150.82 150.82 0.1K
10:29 150.82 151.14 150.82 151.14 3.0K
10:30 151.11 151.11 151.11 151.11 0.8K
10:31 151.11 151.14 151.11 151.14 1.1K
10:32 151.22 151.30 151.22 151.27 2.6K
10:33 151.27 151.27 151.27 151.27 0.3K
10:34 151.27 151.27 151.15 151.15 2.1K
10:35 151.15 151.15 151.15 151.15 0.3K
10:36 151.15 151.26 151.15 151.26 1.4K
10:37 151.26 151.34 151.26 151.34 2.2K
10:38 151.34 151.34 151.34 151.34 0.1K
10:39 151.34 151.34 151.34 151.34 0.4K
10:40 151.34 151.34 151.34 151.34 0.2K
10:41 151.34 151.34 151.00 151.00 4.1K
10:42 151.00 151.00 150.81 150.81 1.0K
10:43 150.80 150.80 150.80 150.80 1.2K
10:44 150.80 150.80 150.80 150.80 0.4K
10:45 150.80 150.81 150.80 150.81 1.8K
10:46 150.81 150.81 150.81 150.81 0.3K
10:47 150.81 150.95 150.81 150.81 1.8K
10:48 150.81 150.81 150.81 150.81 0.6K
10:49 150.81 150.85 150.81 150.85 1.6K
10:50 150.89 150.98 150.89 150.98 6.0K
10:51 150.98 151.21 150.98 151.09 4.1K
10:52 151.07 151.09 150.99 150.99 1.9K
10:53 150.95 151.01 150.95 151.01 1.0K
10:54 151.01 151.01 151.00 151.00 0.6K
10:55 150.90 150.91 150.72 150.79 4.3K
10:56 150.74 150.74 150.62 150.62 1.1K
10:57 150.62 150.73 150.62 150.73 1.5K
10:58 150.55 150.55 150.55 150.55 3.6K
10:59 150.55 150.72 150.40 150.72 1.2K
11:00 150.72 150.72 150.72 150.72 1.0K
11:01 150.72 150.72 150.72 150.72 0.6K
11:02 150.68 150.68 150.67 150.67 1.0K
11:03 150.67 150.88 150.67 150.88 3.4K
11:04 151.02 151.02 150.87 150.87 2.1K
11:05 151.00 151.09 150.99 151.09 3.5K
11:06 151.09 151.12 151.09 151.12 1.4K
11:07 151.19 151.24 151.19 151.24 0.9K
11:08 151.24 151.24 151.19 151.19 0.9K
11:09 151.19 151.20 151.10 151.20 2.4K
11:10 151.31 151.31 151.15 151.15 2.3K
11:11 151.15 151.15 151.15 151.15 0.3K
11:12 151.15 151.15 151.15 151.15 0.2K
11:13 151.15 151.24 151.15 151.24 0.4K
11:14 151.24 151.24 151.22 151.24 1.2K
11:15 151.24 151.26 151.21 151.26 2.1K
11:16 151.26 151.26 151.24 151.24 1.3K
11:17 151.24 151.46 151.24 151.46 3.4K
11:18 151.46 151.46 151.37 151.42 3.0K
11:19 151.49 151.55 151.49 151.55 1.6K
11:20 151.55 151.55 151.55 151.55 0.8K
11:21 151.48 151.48 151.44 151.45 2.6K
11:22 151.36 151.49 151.36 151.49 1.7K
11:23 151.49 151.49 151.36 151.38 1.0K
11:24 151.38 151.38 151.38 151.38 0.4K
11:25 151.38 151.40 151.38 151.40 0.2K
11:26 151.40 151.40 151.40 151.40 0.7K
11:27 151.14 151.14 151.09 151.09 3.0K
11:28 151.09 151.16 151.09 151.09 1.4K
11:29 150.96 151.09 150.96 151.09 1.7K
11:30 151.09 151.33 151.09 151.33 1.5K
11:31 151.33 151.51 151.33 151.51 1.2K
11:32 151.47 151.56 151.47 151.56 0.7K
11:33 151.56 151.60 151.56 151.60 0.5K
11:34 151.60 151.70 151.60 151.70 0.7K
11:35 151.61 151.73 151.61 151.73 3.1K
11:36 151.73 151.85 151.73 151.85 1.3K
11:37 151.85 151.85 151.80 151.80 1.0K
11:38 151.83 151.83 151.83 151.83 0.3K
11:39 151.94 151.94 151.94 151.94 0.5K
11:40 151.94 151.94 151.94 151.94 0.7K
11:41 152.06 152.06 152.02 152.03 1.1K
11:42 152.02 152.03 152.02 152.03 3.1K
11:43 152.03 152.03 151.83 151.83 1.7K
11:44 151.83 151.83 151.82 151.82 1.0K
11:45 151.82 151.82 151.76 151.76 0.8K
11:46 151.76 151.76 151.76 151.76 0.2K
11:47 151.76 151.84 151.76 151.84 0.5K
11:48 151.84 151.84 151.84 151.84 0.9K
11:49 151.84 151.84 151.72 151.72 2.7K
11:50 151.66 151.67 151.66 151.67 0.9K
11:51 151.67 151.67 151.62 151.62 1.2K
11:52 151.51 151.51 151.50 151.50 1.7K
11:53 151.50 151.65 151.50 151.65 0.3K
11:54 151.65 151.65 151.65 151.65 0.6K
11:55 151.65 151.65 151.65 151.65 0.4K
11:56 151.88 151.88 151.88 151.88 1.7K
11:57 151.88 151.99 151.88 151.99 0.9K
11:58 151.99 151.99 151.99 151.99 0.2K
11:59 151.99 151.99 151.99 151.99 0.2K
12:00 151.99 151.99 151.99 151.99 0.3K
12:01 151.99 152.04 151.99 152.04 0.6K
12:02 152.05 152.06 152.05 152.06 2.1K
12:03 152.06 152.06 152.06 152.06 0.3K
12:04 152.06 152.06 151.99 152.01 1.9K
12:05 152.01 152.01 151.83 151.98 1.8K
12:06 151.92 151.92 151.92 151.92 0.2K
12:07 151.92 151.95 151.91 151.95 1.8K
12:08 151.95 151.95 151.95 151.95 0.3K
12:09 151.95 151.95 151.95 151.95 0.2K
12:10 151.95 151.95 151.95 151.95 0.5K
12:11 151.95 152.01 151.95 152.01 1.5K
12:12 152.01 152.01 152.01 152.01 1.0K
12:13 152.01 152.01 152.01 152.01 0.3K
12:14 152.01 152.01 152.01 152.01 0.3K
12:15 152.01 152.01 151.95 152.01 1.8K
12:16 152.01 152.10 152.01 152.06 0.7K
12:17 152.06 152.06 152.06 152.06 0.8K
12:18 152.06 152.14 152.06 152.14 0.9K
12:19 152.18 152.18 152.18 152.18 1.0K
12:20 152.18 152.18 152.18 152.18 0.8K
12:21 152.18 152.44 152.18 152.35 1.8K
12:22 152.35 152.35 152.35 152.35 1.4K
12:23 152.35 152.35 152.18 152.18 2.0K
12:24 152.07 152.07 152.07 152.07 2.7K
12:25 152.07 152.07 151.78 151.78 0.8K
12:26 151.78 151.78 151.78 151.78 0.1K
12:27 151.78 151.85 151.78 151.85 1.0K
12:28 151.85 151.85 151.85 151.85 0.1K
12:29 151.85 151.85 151.85 151.85 0.3K
12:30 151.84 151.90 151.84 151.90 0.6K
12:31 151.83 151.83 151.83 151.83 0.4K
12:32 151.83 151.83 151.74 151.74 2.1K
12:33 151.74 151.74 151.74 151.74 0.4K
12:34 151.74 151.84 151.74 151.84 1.5K
12:35 151.84 151.84 151.83 151.83 0.5K
12:36 151.83 151.98 151.83 151.98 1.3K
12:37 151.98 151.98 151.96 151.96 1.0K
12:38 151.96 151.96 151.96 151.96 0.0K
12:39 151.96 151.96 151.92 151.92 0.4K
12:40 151.96 151.96 151.96 151.96 0.5K
12:41 151.96 152.08 151.96 152.08 0.9K
12:42 152.08 152.21 152.08 152.21 0.4K
12:43 152.21 152.28 152.21 152.28 1.1K
12:44 152.25 152.25 152.25 152.25 0.5K
12:45 152.25 152.25 152.25 152.25 0.1K
12:46 152.25 152.39 152.25 152.39 0.9K
12:47 152.39 152.41 152.37 152.37 0.6K
12:48 152.37 152.46 152.37 152.46 0.6K
12:49 152.46 152.46 152.46 152.46 0.4K
12:50 152.46 152.46 152.46 152.46 0.1K
12:51 152.43 152.45 152.43 152.45 1.0K
12:52 152.45 152.45 152.45 152.45 0.2K
12:53 152.45 152.53 152.45 152.53 1.3K
12:54 152.43 152.43 152.43 152.43 1.1K
12:55 152.43 152.43 152.42 152.42 0.3K
12:56 152.42 152.46 152.42 152.42 0.9K
12:57 152.42 152.59 152.42 152.59 2.1K
12:58 152.59 152.59 152.59 152.59 0.3K
12:59 152.59 152.59 152.49 152.49 0.8K
13:00 152.49 152.49 152.49 152.49 0.3K
13:01 152.49 152.49 152.44 152.44 0.3K
13:02 152.44 152.44 152.44 152.44 0.2K
13:03 152.44 152.44 152.44 152.44 0.2K
13:04 152.44 152.44 152.44 152.44 0.0K
13:05 152.44 152.44 152.41 152.41 0.6K
13:06 152.41 152.41 152.41 152.41 0.7K
13:07 152.41 152.54 152.41 152.54 2.4K
13:08 152.54 152.54 152.54 152.54 0.1K
13:09 152.54 152.54 152.54 152.54 0.2K
13:10 152.54 152.54 152.54 152.54 1.4K
13:11 152.54 152.54 152.54 152.54 0.1K
13:12 152.54 152.54 152.54 152.54 0.4K
13:13 152.54 152.62 152.54 152.60 0.9K
13:14 152.60 152.60 152.60 152.60 0.1K
13:15 152.60 152.60 152.56 152.56 0.4K
13:16 152.56 152.56 152.56 152.56 0.2K
13:17 152.56 152.66 152.56 152.66 1.0K
13:18 152.66 152.79 152.65 152.65 1.0K
13:19 152.65 152.65 152.65 152.65 0.1K
13:20 152.65 152.65 152.54 152.54 1.2K
13:21 152.54 152.58 152.54 152.58 0.7K
13:22 152.58 152.58 152.50 152.50 1.0K
13:23 152.50 152.50 152.50 152.50 0.1K
13:24 152.50 152.50 152.50 152.50 0.2K
13:25 152.67 152.67 152.67 152.67 1.6K
13:26 152.67 152.67 152.67 152.67 0.3K
13:27 152.63 152.63 152.61 152.61 1.0K
13:28 152.61 152.61 152.61 152.61 0.2K
13:29 152.61 152.61 152.56 152.56 1.5K
13:30 152.45 152.45 152.45 152.45 1.3K
13:31 152.45 152.45 152.44 152.44 1.4K
13:32 152.44 152.53 152.44 152.53 0.4K
13:33 152.53 152.53 152.53 152.53 2.0K
13:34 152.53 152.53 152.35 152.35 2.3K
13:35 152.44 152.44 152.40 152.40 3.0K
13:36 152.31 152.31 152.31 152.31 0.8K
13:37 152.31 152.31 152.06 152.06 0.3K
13:38 152.06 152.06 152.03 152.03 0.2K
13:39 152.03 152.03 152.01 152.01 1.9K
13:40 152.01 152.01 152.01 152.01 0.4K
13:41 152.01 152.01 152.01 152.01 0.9K
13:42 152.01 152.01 152.01 152.01 0.1K
13:43 152.01 152.01 151.93 151.93 0.5K
13:44 151.93 151.94 151.93 151.94 0.5K
13:45 151.94 151.94 151.94 151.94 0.8K
13:46 151.94 151.94 151.94 151.94 0.3K
13:47 151.87 151.87 151.87 151.87 0.6K
13:48 151.87 151.87 151.85 151.85 0.2K
13:49 151.85 151.85 151.84 151.84 0.3K
13:50 151.72 151.72 151.72 151.72 0.5K
13:51 151.72 151.78 151.72 151.78 0.4K
13:52 151.78 151.78 151.76 151.76 4.5K
13:53 151.57 151.79 151.53 151.79 12.2K
13:54 151.58 151.70 151.56 151.70 3.5K
13:55 151.71 151.71 151.71 151.71 1.1K
13:56 151.56 151.56 151.38 151.38 2.4K
13:57 151.38 151.48 151.38 151.48 1.1K
13:58 151.48 151.48 151.48 151.48 0.0K
13:59 151.48 151.59 151.48 151.59 1.3K
14:00 151.59 151.59 151.59 151.59 0.6K
14:01 151.75 151.75 151.45 151.68 7.8K
14:02 151.71 151.71 151.66 151.66 1.5K
14:03 151.89 151.89 151.84 151.84 2.2K
14:04 151.72 151.72 151.70 151.70 0.9K
14:05 151.70 151.75 151.70 151.75 0.6K
14:06 151.75 151.75 151.75 151.75 1.7K
14:07 151.75 151.75 151.18 151.18 3.4K
14:08 151.18 151.25 151.11 151.25 3.0K
14:09 151.20 151.20 151.07 151.07 1.3K
14:10 151.07 151.07 150.91 150.91 1.1K
14:11 150.91 150.99 150.83 150.83 2.2K
14:12 150.83 151.16 150.83 151.02 0.9K
14:13 151.02 151.02 150.86 150.86 2.6K
14:14 150.82 150.86 150.82 150.86 0.8K
14:15 150.86 150.86 150.73 150.73 0.4K
14:16 150.69 150.79 150.58 150.65 1.3K
14:17 150.65 150.65 150.54 150.54 0.7K
14:18 150.63 150.72 150.63 150.72 1.6K
14:19 150.81 150.81 150.80 150.80 0.8K
14:20 150.80 150.80 150.70 150.79 1.0K
14:21 150.91 151.15 150.91 151.14 4.0K
14:22 151.14 151.25 151.14 151.25 2.2K
14:23 151.10 151.29 151.08 151.29 2.8K
14:24 151.29 151.29 151.29 151.29 0.4K
14:25 151.41 151.41 151.38 151.38 1.7K
14:26 151.32 151.43 151.32 151.43 0.8K
14:27 151.40 151.40 151.40 151.40 1.1K
14:28 151.40 151.50 151.40 151.50 1.4K
14:29 151.50 151.54 151.50 151.54 0.5K
14:30 151.68 151.68 151.54 151.54 0.8K
14:31 151.54 151.54 151.35 151.35 1.4K
14:32 151.59 151.71 151.59 151.71 2.4K
14:33 151.85 151.85 151.71 151.79 2.7K
14:34 151.79 151.97 151.79 151.97 1.0K
14:35 151.97 151.97 151.97 151.97 1.2K
14:36 151.90 151.90 151.77 151.77 1.1K
14:37 151.85 152.00 151.85 152.00 1.5K
14:38 152.00 152.15 152.00 152.15 1.4K
14:39 152.19 152.19 152.04 152.04 2.6K
14:40 152.01 152.02 151.81 152.02 5.7K
14:41 152.09 152.20 152.09 152.20 1.4K
14:42 152.20 152.20 152.20 152.20 0.4K
14:43 152.22 152.29 152.20 152.29 3.2K
14:44 152.29 152.29 152.21 152.21 2.5K
14:45 152.28 152.28 152.17 152.17 1.5K
14:46 152.17 152.25 152.17 152.25 0.8K
14:47 152.07 152.07 151.91 152.06 3.6K
14:48 152.06 152.06 152.06 152.06 0.9K
14:49 152.06 152.06 151.53 151.53 2.7K
14:50 151.53 151.56 151.53 151.55 1.6K
14:51 151.55 151.72 151.50 151.50 3.8K
14:52 151.50 151.58 151.50 151.58 0.9K
14:53 151.58 151.58 151.21 151.21 1.4K
14:54 151.21 151.44 151.21 151.44 1.7K
14:55 151.44 151.49 151.36 151.49 1.2K
14:56 151.55 151.78 151.55 151.78 2.5K
14:57 151.78 151.99 151.78 151.99 1.6K
14:58 152.16 152.40 152.07 152.40 7.8K
14:59 152.40 152.40 152.14 152.14 0.7K
15:00 152.14 152.14 152.14 152.14 1.0K
15:01 152.08 152.10 151.93 152.10 4.8K
15:02 152.10 152.10 151.99 151.99 1.5K
15:03 151.99 151.99 151.84 151.84 2.4K
15:04 151.84 151.94 151.84 151.94 1.9K
15:05 151.93 151.93 151.93 151.93 0.6K
15:06 151.93 151.93 151.93 151.93 0.6K
15:07 151.94 151.95 151.94 151.95 1.3K
15:08 151.95 151.95 151.85 151.85 3.8K
15:09 151.77 152.01 151.77 152.01 4.4K
15:10 151.98 151.98 151.86 151.90 3.0K
15:11 151.90 151.90 151.90 151.90 0.3K
15:12 151.90 151.90 151.66 151.70 2.7K
15:13 151.70 151.70 151.70 151.70 0.6K
15:14 151.86 151.91 151.86 151.91 1.6K
15:15 151.91 151.91 151.80 151.80 2.1K
15:16 151.90 151.90 151.90 151.90 0.7K
15:17 151.90 151.90 151.74 151.74 2.0K
15:18 151.74 151.74 151.62 151.71 1.7K
15:19 151.71 151.71 151.61 151.61 2.0K
15:20 151.61 151.80 151.61 151.80 3.2K
15:21 151.80 151.80 151.79 151.80 2.1K
15:22 151.80 151.80 151.72 151.79 1.5K
15:23 151.77 151.77 151.73 151.73 1.6K
15:24 151.65 151.70 151.55 151.55 2.8K
15:25 151.62 151.62 151.50 151.60 3.4K
15:26 151.60 151.60 151.51 151.51 1.3K
15:27 151.51 151.51 151.31 151.31 0.9K
15:28 151.31 151.31 151.07 151.07 1.8K
15:29 151.07 151.18 151.07 151.18 1.9K
15:30 151.18 151.18 151.18 151.18 3.3K
15:31 151.07 151.24 151.07 151.23 3.7K
15:32 151.17 151.19 151.15 151.19 2.5K
15:33 151.19 151.19 151.10 151.10 0.6K
15:34 151.03 151.16 151.03 151.16 3.0K
15:35 151.09 151.09 151.06 151.06 1.3K
15:36 150.95 150.95 150.86 150.94 4.4K
15:37 151.02 151.26 151.02 151.26 3.5K
15:38 151.26 151.27 151.26 151.27 1.7K
15:39 151.27 151.31 151.24 151.24 4.2K
15:40 151.23 151.35 151.23 151.32 2.9K
15:41 151.32 151.47 151.32 151.42 4.1K
15:42 151.44 151.77 151.33 151.77 9.2K
15:43 151.67 152.56 151.67 152.50 14.1K
15:44 152.74 153.20 152.74 152.81 9.1K
15:45 152.86 153.08 152.63 152.66 5.0K
15:46 152.66 152.93 152.66 152.93 2.0K
15:47 152.89 152.89 152.53 152.65 4.9K
15:48 152.65 152.65 152.34 152.34 9.9K
15:49 152.33 152.59 152.31 152.59 7.6K
15:50 152.54 152.54 152.21 152.21 5.6K
15:51 152.07 152.07 151.84 151.84 4.4K
15:52 151.90 151.99 151.86 151.86 6.5K
15:53 152.10 152.36 152.09 152.36 6.5K
15:54 152.35 152.40 152.23 152.40 8.8K
15:55 152.38 152.54 152.32 152.54 15.2K
15:56 152.40 152.40 152.12 152.30 13.5K
15:57 152.29 152.44 152.29 152.43 5.8K
15:58 152.42 152.62 152.42 152.61 17.0K
15:59 152.61 152.75 152.53 152.75 29.7K
16:00 152.71 152.79 152.68 152.72 386.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available