Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JX Luxventure Limited - Common Stock (NQ: JXJT )

1.119 -0.051 (-4.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.700 8.640 4.886 5.950 323,368 +0.62(+11.63%)
Apr 27, 2023 4.560 5.650 4.560 5.330 15,023 +0.61(+13.02%)
Apr 26, 2023 4.550 4.716 4.250 4.716 10,711 -0.18(-3.76%)
Apr 25, 2023 5.110 5.448 4.501 4.900 11,685 -0.40(-7.55%)
Apr 24, 2023 5.300 5.410 5.210 5.300 1,656 +0.09(+1.73%)
Apr 21, 2023 5.400 5.650 5.208 5.210 1,726 -0.19(-3.52%)
Apr 20, 2023 5.370 6.300 5.370 5.400 1,484 -0.27(-4.78%)
Apr 19, 2023 5.731 6.000 5.401 5.671 698 +0.06(+1.02%)
Apr 18, 2023 6.200 6.398 5.600 5.614 1,955 -0.69(-10.87%)
Apr 17, 2023 6.100 6.400 5.910 6.299 2,572 +0.20(+3.26%)
Apr 14, 2023 5.825 6.105 5.712 6.100 1,730 +0.25(+4.31%)
Apr 13, 2023 5.587 5.900 5.550 5.848 945 +0.10(+1.69%)
Apr 12, 2023 5.700 5.799 5.651 5.751 1,974 +0.05(+0.89%)
Apr 11, 2023 5.400 5.700 5.150 5.700 3,295 +0.30(+5.56%)
Apr 10, 2023 5.400 5.447 5.101 5.400 1,943 +0.21(+4.09%)
Apr 06, 2023 5.260 5.400 5.101 5.188 306 -0.07(-1.37%)
Apr 05, 2023 4.870 5.400 4.870 5.260 1,268 +0.12(+2.33%)
Apr 04, 2023 4.668 5.316 4.668 5.140 1,302 -0.00(-0.10%)
Apr 03, 2023 5.051 5.468 4.800 5.145 1,126 +0.04(+0.88%)
Mar 31, 2023 5.200 5.200 5.100 5.100 175 -0.03(-0.51%)
Mar 30, 2023 5.200 5.200 5.100 5.126 132 +0.08(+1.50%)
Mar 29, 2023 4.799 5.198 4.799 5.050 1,117 +0.25(+5.23%)
Mar 28, 2023 4.557 4.900 4.408 4.799 673 -0.10(-2.06%)
Mar 27, 2023 4.851 5.200 4.182 4.900 2,536 +0.05(+1.01%)
Mar 24, 2023 5.162 5.162 4.800 4.851 837 +0.05(+1.04%)
Mar 23, 2023 4.728 4.900 4.728 4.801 101 +0.22(+4.83%)
Mar 22, 2023 4.298 4.900 4.165 4.580 451 +0.08(+1.78%)
Mar 21, 2023 4.202 4.500 4.160 4.500 2,127 +0.34(+8.17%)
Mar 20, 2023 4.923 5.000 4.100 4.160 9,795 -0.92(-18.03%)
Mar 17, 2023 5.200 5.200 4.304 5.075 15,266 -0.52(-9.37%)
Mar 16, 2023 5.600 5.980 5.105 5.600 14,184 +0.06(+1.01%)
Mar 15, 2023 5.520 5.701 5.003 5.544 4,216 -0.06(-1.00%)
Mar 14, 2023 5.501 5.751 5.490 5.600 2,103 +0.19(+3.51%)
Mar 13, 2023 5.600 5.800 5.156 5.410 8,565 -0.25(-4.35%)
Mar 10, 2023 5.950 6.150 5.656 5.656 31,952 -0.74(-11.63%)
Mar 09, 2023 7.600 8.300 6.352 6.400 35,332 -0.70(-9.86%)
Mar 08, 2023 7.056 7.600 7.056 7.100 277 -0.10(-1.40%)
Mar 07, 2023 7.200 7.600 7.001 7.201 1,813 -0.05(-0.68%)
Mar 06, 2023 7.500 7.600 7.200 7.250 594 +0.05(+0.68%)
Mar 03, 2023 7.113 7.500 7.101 7.201 2,647 -0.30(-3.99%)
Mar 02, 2023 7.500 7.641 7.106 7.500 4,951 +0.40(+5.63%)
Mar 01, 2023 6.800 7.300 6.773 7.100 4,774 +0.50(+7.58%)
Feb 28, 2023 6.500 6.700 6.490 6.600 1,318 +0.11(+1.68%)
Feb 27, 2023 6.600 6.800 6.490 6.491 509 +0.00(+0.00%)
Feb 24, 2023 6.800 7.100 6.470 6.491 2,715 +0.18(+2.90%)
Feb 23, 2023 6.306 7.180 6.303 6.308 1,872 +0.00(+0.08%)
Feb 22, 2023 6.800 6.995 6.303 6.303 2,676 -0.37(-5.57%)
Feb 21, 2023 7.100 7.100 6.650 6.675 1,795 -0.30(-4.29%)
Feb 17, 2023 6.810 7.299 6.612 6.974 4,116 -0.22(-3.13%)
Feb 16, 2023 7.200 7.300 6.601 7.199 5,731 -0.10(-1.38%)
Feb 15, 2023 7.500 7.500 7.200 7.300 3,816 -0.10(-1.35%)
Feb 14, 2023 7.200 7.624 7.211 7.400 2,502 -0.05(-0.67%)
Feb 13, 2023 7.989 7.989 7.232 7.450 5,393 -0.25(-3.25%)
Feb 10, 2023 7.000 8.000 7.000 7.700 17,479 +0.10(+1.32%)
Feb 09, 2023 8.700 12.30 6.998 7.600 235,890 -1.00(-11.59%)
Feb 08, 2023 8.600 8.896 8.251 8.596 784 -0.04(-0.49%)
Feb 07, 2023 8.578 9.170 8.200 8.638 3,774 -0.36(-4.01%)
Feb 06, 2023 8.440 9.170 8.440 8.999 1,779 +0.30(+3.42%)
Feb 03, 2023 9.300 9.300 8.200 8.701 12,632 -0.12(-1.32%)
Feb 02, 2023 9.200 9.190 8.000 8.817 14,645 -0.08(-0.93%)
Feb 01, 2023 8.711 9.188 8.303 8.900 3,404 -0.20(-2.19%)
Jan 31, 2023 8.866 9.200 8.777 9.099 1,523 -0.33(-3.46%)
Jan 30, 2023 9.500 9.600 8.711 9.425 5,464 +0.03(+0.27%)
Jan 27, 2023 8.900 9.500 8.900 9.400 1,447 +0.20(+2.17%)
Jan 26, 2023 9.000 9.400 8.696 9.200 3,564 +0.00(+0.00%)
Jan 25, 2023 9.400 9.400 8.730 9.200 2,143 +0.20(+2.23%)
Jan 24, 2023 9.500 9.500 8.706 8.999 2,563 -0.00(-0.01%)
Jan 23, 2023 9.688 9.688 8.705 9.000 5,510 -0.13(-1.38%)
Jan 20, 2023 9.688 9.688 8.875 9.126 1,181 -0.36(-3.84%)
Jan 19, 2023 8.856 9.490 8.600 9.490 2,577 +0.49(+5.47%)
Jan 18, 2023 9.900 9.900 8.856 8.998 2,805 -0.50(-5.28%)
Jan 17, 2023 9.500 9.974 9.200 9.500 4,745 +0.00(+0.00%)
Jan 13, 2023 9.700 9.700 9.127 9.500 525 +0.00(+0.00%)
Jan 12, 2023 9.200 9.770 8.804 9.500 3,497 +0.70(+7.95%)
Jan 11, 2023 9.200 9.200 8.700 8.800 1,737 -0.20(-2.22%)
Jan 10, 2023 8.801 9.200 8.801 9.000 2,421 -0.20(-2.16%)
Jan 09, 2023 8.502 9.199 8.500 9.199 4,480 +0.05(+0.58%)
Jan 06, 2023 9.300 9.300 8.402 9.146 1,723 +0.05(+0.51%)
Jan 05, 2023 9.200 9.200 8.370 9.100 830 +0.17(+1.93%)
Jan 04, 2023 8.700 8.928 7.901 8.928 1,367 +0.88(+10.95%)
Jan 03, 2023 8.600 8.900 7.450 8.047 5,126 -0.15(-1.87%)
Dec 30, 2022 8.000 8.748 7.800 8.200 5,297 -0.29(-3.47%)
Dec 29, 2022 7.901 8.748 7.901 8.495 549 +0.45(+5.59%)
Dec 28, 2022 8.399 8.747 7.882 8.045 6,392 -0.36(-4.23%)
Dec 27, 2022 7.500 8.700 7.401 8.400 13,266 +0.90(+12.00%)
Dec 23, 2022 7.799 7.990 7.500 7.500 2,041 -0.43(-5.40%)
Dec 22, 2022 7.880 8.000 7.400 7.928 2,383 +0.41(+5.44%)
Dec 21, 2022 7.300 7.899 7.300 7.519 1,271 +0.30(+4.14%)
Dec 20, 2022 7.500 7.500 7.140 7.220 4,344 +0.03(+0.42%)
Dec 19, 2022 8.900 8.900 7.000 7.190 4,995 -1.61(-18.30%)
Dec 16, 2022 9.000 9.000 8.001 8.800 4,481 +0.00(+0.00%)
Dec 15, 2022 8.900 8.900 8.202 8.800 3,547 +0.00(+0.00%)
Dec 14, 2022 8.200 8.800 8.200 8.800 1,185 +0.50(+6.02%)
Dec 13, 2022 8.600 8.900 8.100 8.300 15,889 -0.30(-3.49%)
Dec 12, 2022 8.300 8.800 8.200 8.600 12,302 -0.11(-1.26%)
Dec 09, 2022 8.300 8.800 8.300 8.710 2,522 +0.21(+2.47%)
Dec 08, 2022 8.780 8.780 8.100 8.500 1,497 -0.10(-1.16%)
Dec 07, 2022 8.197 8.950 8.051 8.600 8,739 +0.60(+7.49%)
Dec 06, 2022 8.935 9.100 7.908 8.001 12,891 -0.35(-4.21%)
Dec 05, 2022 8.640 9.100 8.150 8.353 6,535 -0.26(-3.02%)
Dec 02, 2022 8.204 8.640 8.052 8.613 523 +0.19(+2.26%)
Dec 01, 2022 8.400 8.888 8.000 8.423 12,242 +0.02(+0.26%)
Nov 30, 2022 7.900 8.500 7.900 8.401 4,781 +0.50(+6.33%)
Nov 29, 2022 8.510 8.510 7.803 7.901 788 -0.26(-3.16%)
Nov 28, 2022 7.831 8.297 7.802 8.159 555 +0.28(+3.57%)
Nov 25, 2022 7.814 8.300 7.814 7.878 422 -0.22(-2.74%)
Nov 23, 2022 8.830 8.830 7.903 8.100 577 +0.27(+3.47%)
Nov 22, 2022 8.300 8.500 7.802 7.828 1,127 -0.47(-5.69%)
Nov 21, 2022 8.220 8.300 7.526 8.300 1,581 +0.10(+1.22%)
Nov 18, 2022 8.142 8.500 8.142 8.200 1,489 +0.10(+1.25%)
Nov 17, 2022 7.800 8.700 7.601 8.099 16,259 +0.32(+4.15%)
Nov 16, 2022 8.000 8.000 7.572 7.776 845 -0.12(-1.57%)
Nov 15, 2022 7.362 8.200 7.351 7.900 2,039 +0.19(+2.49%)
Nov 14, 2022 7.300 7.755 7.104 7.708 3,671 +0.11(+1.42%)
Nov 11, 2022 7.200 7.730 6.700 7.600 9,548 +0.60(+8.57%)
Nov 10, 2022 6.500 7.188 6.301 7.000 4,325 +0.60(+9.37%)
Nov 09, 2022 7.400 7.490 6.301 6.400 10,487 -0.80(-11.11%)
Nov 08, 2022 7.273 7.780 7.051 7.200 6,648 -0.65(-8.28%)
Nov 07, 2022 8.200 8.548 7.312 7.850 17,644 -0.25(-3.09%)
Nov 04, 2022 7.200 8.610 6.852 8.100 42,333 +1.38(+20.61%)
Nov 03, 2022 6.764 7.197 6.715 6.716 1,414 -0.38(-5.41%)
Nov 02, 2022 7.400 7.400 7.100 7.100 1,826 -0.30(-4.05%)
Nov 01, 2022 6.802 8.000 6.802 7.400 6,357 +0.48(+6.86%)
Oct 31, 2022 7.000 7.000 6.702 6.925 2,881 -0.31(-4.23%)
Oct 28, 2022 7.000 7.250 6.706 7.231 2,544 -0.17(-2.28%)
Oct 27, 2022 7.000 7.400 6.671 7.400 1,812 +0.33(+4.65%)
Oct 26, 2022 7.000 7.399 6.752 7.071 1,323 +0.22(+3.24%)
Oct 25, 2022 6.100 6.997 6.100 6.849 2,737 +0.41(+6.35%)
Oct 24, 2022 6.610 7.000 6.112 6.440 2,424 -0.36(-5.29%)
Oct 21, 2022 6.700 7.097 6.500 6.800 2,110 -0.06(-0.90%)
Oct 20, 2022 7.089 7.577 6.725 6.862 3,040 -0.33(-4.63%)
Oct 19, 2022 7.295 8.499 6.401 7.195 22,512 -0.10(-1.40%)
Oct 18, 2022 7.210 7.696 7.102 7.297 7,303 +0.10(+1.35%)
Oct 17, 2022 7.015 7.767 7.003 7.200 3,987 -0.08(-1.13%)
Oct 14, 2022 7.200 7.798 7.007 7.282 7,160 -0.27(-3.61%)
Oct 13, 2022 7.101 8.000 7.008 7.555 6,978 +0.45(+6.27%)
Oct 12, 2022 7.711 7.899 7.009 7.109 11,547 -0.59(-7.69%)
Oct 11, 2022 8.153 9.000 7.701 7.701 16,540 -1.90(-19.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.