J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
2.920
-0.030 (-1.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -0.85% | 7,010 |
| Apr 22, 2025 | 2.96 | 3.06 | 2.88 | 2.95 | 2.95 | 2.79% | 16,245 |
| Apr 21, 2025 | 3.16 | 3.25 | 2.60 | 2.87 | 2.87 | -12.37% | 93,839 |
| Apr 17, 2025 | 3.29 | 3.43 | 3.12 | 3.28 | 3.28 | -5.07% | 35,042 |
| Apr 16, 2025 | 3.29 | 3.49 | 3.11 | 3.45 | 3.45 | 3.92% | 34,834 |
| Apr 15, 2025 | 3.15 | 3.32 | 3.14 | 3.32 | 3.32 | 7.10% | 7,314 |
| Apr 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 14,277 |
| Apr 11, 2025 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | 1.30% | 5,043 |
| Apr 10, 2025 | 3.20 | 3.25 | 3.02 | 3.07 | 3.07 | -7.81% | 3,785 |
| Apr 9, 2025 | 3.10 | 3.40 | 3.01 | 3.33 | 3.33 | 11.00% | 23,561 |
| Apr 8, 2025 | 3.06 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 13,796 |
| Apr 7, 2025 | 3.22 | 3.22 | 3.00 | 3.15 | 3.15 | -1.56% | 15,299 |
| Apr 4, 2025 | 3.37 | 3.53 | 3.19 | 3.20 | 3.20 | -8.05% | 23,083 |
| Apr 3, 2025 | 3.50 | 3.70 | 3.32 | 3.48 | 3.48 | -3.33% | 12,549 |
| Apr 2, 2025 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | -2.70% | 50,180 |
| Apr 1, 2025 | 3.97 | 3.97 | 3.50 | 3.70 | 3.70 | -4.15% | 25,485 |
| Mar 31, 2025 | 4.06 | 4.11 | 3.83 | 3.86 | 3.86 | -2.28% | 22,827 |
| Mar 28, 2025 | 4.28 | 4.29 | 3.87 | 3.95 | 3.95 | -7.75% | 35,718 |
| Mar 27, 2025 | 4.42 | 4.42 | 4.14 | 4.28 | 4.28 | -1.11% | 34,975 |
| Mar 26, 2025 | 4.68 | 4.75 | 4.29 | 4.33 | 4.33 | -2.04% | 31,268 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.35 | 4.42 | 4.42 | -4.12% | 24,268 |
| Mar 24, 2025 | 4.96 | 5.14 | 4.61 | 4.61 | 4.61 | -3.56% | 31,058 |
| Mar 21, 2025 | 4.77 | 5.27 | 4.70 | 4.78 | 4.78 | -0.42% | 41,649 |
| Mar 20, 2025 | 4.48 | 4.99 | 4.30 | 4.80 | 4.80 | 2.56% | 78,807 |
| Mar 19, 2025 | 4.84 | 4.84 | 4.37 | 4.68 | 4.68 | -0.64% | 42,850 |
| Mar 18, 2025 | 4.77 | 4.87 | 4.44 | 4.71 | 4.71 | - | 29,668 |
| Mar 17, 2025 | 4.85 | 4.98 | 4.50 | 4.71 | 4.71 | -0.55% | 35,913 |
| Mar 14, 2025 | 4.19 | 4.82 | 4.01 | 4.74 | 4.74 | 20.82% | 98,121 |
| Mar 13, 2025 | 4.20 | 4.20 | 3.74 | 3.92 | 3.92 | 0.77% | 34,444 |
| Mar 12, 2025 | 3.97 | 3.98 | 3.78 | 3.89 | 3.89 | -2.02% | 14,802 |
| Mar 11, 2025 | 4.18 | 4.18 | 3.82 | 3.97 | 3.97 | -0.75% | 19,198 |
| Mar 10, 2025 | 3.94 | 4.24 | 3.79 | 4.00 | 4.00 | -0.99% | 23,051 |
| Mar 7, 2025 | 4.16 | 4.20 | 3.90 | 4.04 | 4.04 | -2.42% | 9,614 |
| Mar 6, 2025 | 4.26 | 4.26 | 4.00 | 4.14 | 4.14 | -0.24% | 7,610 |
| Mar 5, 2025 | 4.18 | 4.38 | 4.12 | 4.15 | 4.15 | -1.19% | 25,379 |
| Mar 4, 2025 | 3.93 | 4.20 | 3.92 | 4.20 | 4.20 | 1.94% | 28,951 |
| Mar 3, 2025 | 4.40 | 4.49 | 4.00 | 4.12 | 4.12 | -7.21% | 45,966 |
| Feb 28, 2025 | 4.37 | 4.70 | 4.17 | 4.44 | 4.44 | 1.37% | 77,721 |
| Feb 27, 2025 | 4.48 | 4.78 | 4.31 | 4.38 | 4.38 | -2.36% | 40,787 |
| Feb 26, 2025 | 4.33 | 4.87 | 4.11 | 4.49 | 4.49 | 1.49% | 45,527 |
| Feb 25, 2025 | 4.58 | 4.93 | 4.42 | 4.42 | 4.42 | -8.68% | 63,211 |
| Feb 24, 2025 | 5.06 | 5.06 | 4.51 | 4.84 | 4.84 | -1.43% | 43,051 |
| Feb 21, 2025 | 4.91 | 5.43 | 4.90 | 4.91 | 4.91 | -7.53% | 44,180 |
| Feb 20, 2025 | 6.40 | 6.50 | 5.21 | 5.31 | 5.31 | -12.62% | 235,089 |
| Feb 19, 2025 | 5.36 | 6.25 | 5.30 | 6.08 | 6.08 | 15.97% | 167,081 |
| Feb 18, 2025 | 4.49 | 5.50 | 4.46 | 5.24 | 5.24 | 18.82% | 297,647 |
| Feb 14, 2025 | 3.80 | 4.45 | 3.80 | 4.41 | 4.41 | 14.84% | 79,045 |
| Feb 13, 2025 | 3.78 | 4.41 | 3.35 | 3.84 | 3.84 | 10.03% | 123,026 |
| Feb 12, 2025 | 3.76 | 3.93 | 3.28 | 3.49 | 3.49 | -11.87% | 61,950 |
| Feb 11, 2025 | 4.30 | 4.42 | 3.96 | 3.96 | 3.96 | -4.46% | 64,110 |