JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.9165
-0.0186 (-1.99%)
At close: Aug 1, 2025, 4:00 PM
0.8900
-0.0265 (-2.89%)
After-hours: Aug 1, 2025, 7:11 PM EDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.92 | 0.95 | 0.85 | 0.92 | 0.92 | -1.99% | 40,642 |
| Jul 31, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -0.46% | 21,892 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -5.11% | 16,555 |
| Jul 29, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 58,213 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.06% | 12,624 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.70% | 28,843 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -0.77% | 14,500 |
| Jul 23, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -1.51% | 39,191 |
| Jul 22, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 1.49% | 15,715 |
| Jul 21, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | -1.50% | 9,545 |
| Jul 18, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 14,912 |
| Jul 17, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 45,997 |
| Jul 16, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 15,328 |
| Jul 15, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 86,054 |
| Jul 14, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 11,124 |
| Jul 11, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | - | 25,917 |
| Jul 10, 2025 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | - | 72,280 |
| Jul 9, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 5.05% | 39,033 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | 3.13% | 27,365 |
| Jul 7, 2025 | 0.98 | 1.01 | 0.91 | 0.96 | 0.96 | -4.10% | 88,111 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.89% | 42,693 |
| Jul 2, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 44,708 |
| Jul 1, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 16,870 |
| Jun 30, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 2.74% | 23,625 |
| Jun 27, 2025 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -0.78% | 90,513 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | 4.03% | 24,851 |
| Jun 25, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -4.80% | 16,292 |
| Jun 24, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 34,191 |
| Jun 23, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | -3.32% | 105,984 |
| Jun 20, 2025 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.47% | 55,934 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 188,950 |
| Jun 17, 2025 | 0.96 | 1.17 | 0.96 | 1.05 | 1.05 | 10.53% | 329,494 |
| Jun 16, 2025 | 0.95 | 1.01 | 0.90 | 0.95 | 0.95 | - | 1,402,488 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -6.86% | 24,805 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 20,529 |
| Jun 11, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 30,827 |
| Jun 10, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | 0.97% | 27,325 |
| Jun 9, 2025 | 1.15 | 1.15 | 0.98 | 1.03 | 1.03 | -11.97% | 198,176 |
| Jun 6, 2025 | 1.29 | 1.29 | 1.15 | 1.17 | 1.17 | -4.10% | 67,906 |
| Jun 5, 2025 | 1.28 | 1.31 | 1.05 | 1.22 | 1.22 | -4.69% | 104,786 |
| Jun 4, 2025 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 7.02% | 56,616 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.14 | 1.20 | 1.20 | -2.76% | 22,594 |
| Jun 2, 2025 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 6.03% | 62,127 |
| May 30, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 74,848 |
| May 29, 2025 | 1.23 | 1.23 | 1.13 | 1.18 | 1.18 | -0.84% | 72,093 |
| May 28, 2025 | 1.10 | 1.21 | 1.07 | 1.19 | 1.19 | 7.21% | 142,997 |
| May 27, 2025 | 1.01 | 1.16 | 1.00 | 1.11 | 1.11 | 4.72% | 173,540 |
| May 23, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 87,865 |
| May 22, 2025 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | - | 159,389 |
| May 21, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 128,762 |