Jianzhi Education Technology Group Company Limited - American Depositary Shares NASDAQ:JZ Historical Prices

Below are the 382 trading days of historical prices for JZ.

# Exchange Symbol Date Open High Low Close
382 NASDAQ JZ Mon, Mar 4, 2024 1.77 1.78 1.70 1.70
381 NASDAQ JZ Fri, Mar 1, 2024 1.80 1.92 1.74 1.74
380 NASDAQ JZ Thu, Feb 29, 2024 1.88 2.05 1.80 1.80
379 NASDAQ JZ Wed, Feb 28, 2024 1.96 2.10 1.86 1.88
378 NASDAQ JZ Tue, Feb 27, 2024 1.95 2.27 1.95 1.95
377 NASDAQ JZ Mon, Feb 26, 2024 2.15 2.18 1.95 1.95
376 NASDAQ JZ Fri, Feb 23, 2024 2.24 2.37 2.12 2.20
375 NASDAQ JZ Thu, Feb 22, 2024 2.16 2.39 2.05 2.28
374 NASDAQ JZ Wed, Feb 21, 2024 2.44 2.54 2.01 2.07
373 NASDAQ JZ Tue, Feb 20, 2024 2.00 2.89 1.84 2.88
372 NASDAQ JZ Fri, Feb 16, 2024 2.13 2.25 2.04 2.06
371 NASDAQ JZ Thu, Feb 15, 2024 2.25 2.46 2.18 2.25
370 NASDAQ JZ Wed, Feb 14, 2024 2.28 2.28 2.07 2.21
369 NASDAQ JZ Tue, Feb 13, 2024 2.16 2.31 1.98 2.20
368 NASDAQ JZ Mon, Feb 12, 2024 2.07 2.10 2.04 2.10
367 NASDAQ JZ Fri, Feb 9, 2024 2.01 2.16 2.01 2.10
366 NASDAQ JZ Thu, Feb 8, 2024 2.04 2.16 2.04 2.10
365 NASDAQ JZ Wed, Feb 7, 2024 1.89 2.05 1.89 1.98
364 NASDAQ JZ Tue, Feb 6, 2024 2.01 2.01 1.89 1.98
363 NASDAQ JZ Mon, Feb 5, 2024 2.06 2.06 1.87 2.01
362 NASDAQ JZ Fri, Feb 2, 2024 1.93 1.98 1.89 1.89
361 NASDAQ JZ Thu, Feb 1, 2024 1.91 1.93 1.91 1.92
360 NASDAQ JZ Wed, Jan 31, 2024 1.86 1.93 1.86 1.92
359 NASDAQ JZ Tue, Jan 30, 2024 1.94 1.94 1.86 1.86
358 NASDAQ JZ Mon, Jan 29, 2024 2.02 2.05 1.86 1.86
357 NASDAQ JZ Fri, Jan 26, 2024 1.86 1.89 1.86 1.89
356 NASDAQ JZ Thu, Jan 25, 2024 1.86 1.95 1.86 1.89
355 NASDAQ JZ Wed, Jan 24, 2024 1.98 1.98 1.89 1.96
354 NASDAQ JZ Tue, Jan 23, 2024 2.04 2.04 1.86 1.93
353 NASDAQ JZ Mon, Jan 22, 2024 2.04 2.04 1.92 1.95
352 NASDAQ JZ Fri, Jan 19, 2024 1.95 2.07 1.92 1.99
351 NASDAQ JZ Thu, Jan 18, 2024 2.10 2.10 1.92 2.10
350 NASDAQ JZ Wed, Jan 17, 2024 2.04 2.10 1.92 2.10
349 NASDAQ JZ Tue, Jan 16, 2024 2.10 2.10 1.98 2.10
348 NASDAQ JZ Fri, Jan 12, 2024 2.16 2.16 2.05 2.05
347 NASDAQ JZ Thu, Jan 11, 2024 2.10 2.16 2.04 2.16
346 NASDAQ JZ Wed, Jan 10, 2024 2.14 2.14 2.04 2.12
345 NASDAQ JZ Tue, Jan 9, 2024 2.15 2.46 2.04 2.19
344 NASDAQ JZ Mon, Jan 8, 2024 2.16 2.28 2.06 2.06
343 NASDAQ JZ Fri, Jan 5, 2024 2.28 2.28 1.98 2.03
342 NASDAQ JZ Thu, Jan 4, 2024 2.34 2.34 2.25 2.28
341 NASDAQ JZ Wed, Jan 3, 2024 2.45 2.52 2.38 2.46
340 NASDAQ JZ Tue, Jan 2, 2024 2.43 2.46 2.43 2.46
339 NASDAQ JZ Fri, Dec 29, 2023 2.51 2.51 2.37 2.42
338 NASDAQ JZ Thu, Dec 28, 2023 2.33 2.51 2.33 2.51
337 NASDAQ JZ Wed, Dec 27, 2023 2.28 2.43 2.28 2.40
336 NASDAQ JZ Tue, Dec 26, 2023 1.86 2.34 1.86 2.28
335 NASDAQ JZ Fri, Dec 22, 2023 2.43 2.43 2.34 2.43
334 NASDAQ JZ Thu, Dec 21, 2023 2.33 2.43 2.33 2.43
333 NASDAQ JZ Wed, Dec 20, 2023 2.31 2.43 2.31 2.42
332 NASDAQ JZ Tue, Dec 19, 2023 2.34 2.46 2.16 2.46
331 NASDAQ JZ Mon, Dec 18, 2023 2.28 2.46 2.28 2.46
330 NASDAQ JZ Fri, Dec 15, 2023 2.40 2.40 2.15 2.40
329 NASDAQ JZ Thu, Dec 14, 2023 2.34 2.40 2.25 2.40
328 NASDAQ JZ Wed, Dec 13, 2023 2.31 2.33 2.15 2.33
327 NASDAQ JZ Tue, Dec 12, 2023 2.10 2.33 2.10 2.33
326 NASDAQ JZ Mon, Dec 11, 2023 2.34 2.34 2.22 2.33
325 NASDAQ JZ Fri, Dec 8, 2023 2.10 2.22 2.10 2.20
324 NASDAQ JZ Thu, Dec 7, 2023 2.33 2.33 2.14 2.33
323 NASDAQ JZ Wed, Dec 6, 2023 2.34 2.34 2.10 2.24
322 NASDAQ JZ Tue, Dec 5, 2023 2.10 2.34 2.10 2.10
321 NASDAQ JZ Mon, Dec 4, 2023 2.05 2.34 2.05 2.18
320 NASDAQ JZ Fri, Dec 1, 2023 2.31 2.34 2.04 2.10
319 NASDAQ JZ Thu, Nov 30, 2023 2.16 2.31 2.16 2.28
318 NASDAQ JZ Wed, Nov 29, 2023 2.25 2.31 1.98 2.31
317 NASDAQ JZ Tue, Nov 28, 2023 2.04 2.28 1.98 2.25
316 NASDAQ JZ Mon, Nov 27, 2023 2.12 2.31 2.04 2.13
315 NASDAQ JZ Fri, Nov 24, 2023 2.19 2.31 2.13 2.15
314 NASDAQ JZ Wed, Nov 22, 2023 2.28 2.34 2.28 2.28
313 NASDAQ JZ Tue, Nov 21, 2023 2.16 2.28 1.97 2.25
312 NASDAQ JZ Mon, Nov 20, 2023 2.17 2.28 2.00 2.28
311 NASDAQ JZ Fri, Nov 17, 2023 2.01 2.19 2.01 2.19
310 NASDAQ JZ Thu, Nov 16, 2023 1.98 2.19 1.98 2.19
309 NASDAQ JZ Wed, Nov 15, 2023 2.17 2.17 2.07 2.07
308 NASDAQ JZ Tue, Nov 14, 2023 2.07 2.13 2.07 2.07
307 NASDAQ JZ Mon, Nov 13, 2023 1.97 2.16 1.97 2.07
306 NASDAQ JZ Fri, Nov 10, 2023 2.25 2.25 1.95 2.13
305 NASDAQ JZ Thu, Nov 9, 2023 1.74 2.16 1.74 2.13
304 NASDAQ JZ Wed, Nov 8, 2023 1.84 1.86 1.74 1.81
303 NASDAQ JZ Tue, Nov 7, 2023 1.86 1.86 1.83 1.86
302 NASDAQ JZ Mon, Nov 6, 2023 1.86 1.86 1.76 1.79
301 NASDAQ JZ Fri, Nov 3, 2023 1.86 1.86 1.68 1.86
300 NASDAQ JZ Thu, Nov 2, 2023 1.80 1.86 1.71 1.83
299 NASDAQ JZ Wed, Nov 1, 2023 1.68 1.80 1.68 1.75
298 NASDAQ JZ Tue, Oct 31, 2023 1.71 1.79 1.68 1.79
297 NASDAQ JZ Mon, Oct 30, 2023 1.86 1.86 1.75 1.75
296 NASDAQ JZ Fri, Oct 27, 2023 1.83 1.83 1.65 1.71
295 NASDAQ JZ Thu, Oct 26, 2023 1.86 1.86 1.71 1.71
294 NASDAQ JZ Wed, Oct 25, 2023 1.83 1.86 1.71 1.75
293 NASDAQ JZ Tue, Oct 24, 2023 1.74 1.80 1.69 1.79
292 NASDAQ JZ Mon, Oct 23, 2023 1.77 1.78 1.75 1.76
291 NASDAQ JZ Fri, Oct 20, 2023 1.76 1.86 1.56 1.76
290 NASDAQ JZ Thu, Oct 19, 2023 1.76 1.83 1.68 1.80
289 NASDAQ JZ Wed, Oct 18, 2023 1.71 1.86 1.71 1.71
288 NASDAQ JZ Tue, Oct 17, 2023 1.89 1.89 1.65 1.86
287 NASDAQ JZ Mon, Oct 16, 2023 1.76 1.89 1.65 1.73
286 NASDAQ JZ Fri, Oct 13, 2023 1.72 1.77 1.68 1.68
285 NASDAQ JZ Thu, Oct 12, 2023 1.77 1.77 1.64 1.77
284 NASDAQ JZ Wed, Oct 11, 2023 1.77 1.77 1.59 1.75
283 NASDAQ JZ Tue, Oct 10, 2023 1.62 1.74 1.54 1.70
282 NASDAQ JZ Mon, Oct 9, 2023 1.67 1.72 1.62 1.62
281 NASDAQ JZ Fri, Oct 6, 2023 1.74 1.74 1.59 1.59
280 NASDAQ JZ Thu, Oct 5, 2023 1.74 1.80 1.68 1.80
279 NASDAQ JZ Wed, Oct 4, 2023 1.72 1.86 1.68 1.68
278 NASDAQ JZ Tue, Oct 3, 2023 1.74 1.80 1.68 1.80
277 NASDAQ JZ Mon, Oct 2, 2023 1.80 1.86 1.74 1.74
276 NASDAQ JZ Fri, Sep 29, 2023 1.68 1.83 1.68 1.83
275 NASDAQ JZ Thu, Sep 28, 2023 1.77 1.80 1.71 1.72
274 NASDAQ JZ Wed, Sep 27, 2023 1.77 1.83 1.74 1.80
273 NASDAQ JZ Tue, Sep 26, 2023 1.77 1.91 1.77 1.80
272 NASDAQ JZ Mon, Sep 25, 2023 1.98 1.99 1.80 1.89
271 NASDAQ JZ Fri, Sep 22, 2023 2.09 2.13 1.98 1.98
270 NASDAQ JZ Thu, Sep 21, 2023 2.19 2.25 1.98 2.04
269 NASDAQ JZ Wed, Sep 20, 2023 2.21 2.23 2.21 2.21
268 NASDAQ JZ Tue, Sep 19, 2023 2.14 2.25 1.98 2.20
267 NASDAQ JZ Mon, Sep 18, 2023 2.23 2.25 2.14 2.19
266 NASDAQ JZ Fri, Sep 15, 2023 2.40 2.42 2.22 2.25
265 NASDAQ JZ Thu, Sep 14, 2023 2.28 2.42 2.22 2.31
264 NASDAQ JZ Wed, Sep 13, 2023 2.22 2.29 2.22 2.22
263 NASDAQ JZ Tue, Sep 12, 2023 2.29 2.35 2.25 2.25
262 NASDAQ JZ Mon, Sep 11, 2023 2.30 2.30 2.29 2.29
261 NASDAQ JZ Fri, Sep 8, 2023 2.33 2.43 2.25 2.31
260 NASDAQ JZ Thu, Sep 7, 2023 2.34 2.43 2.28 2.28
259 NASDAQ JZ Wed, Sep 6, 2023 2.31 2.43 2.31 2.40
258 NASDAQ JZ Tue, Sep 5, 2023 2.39 2.49 2.28 2.42
257 NASDAQ JZ Fri, Sep 1, 2023 2.37 2.55 2.31 2.49
256 NASDAQ JZ Thu, Aug 31, 2023 2.49 2.49 2.31 2.37
255 NASDAQ JZ Wed, Aug 30, 2023 2.46 2.55 2.40 2.49
254 NASDAQ JZ Tue, Aug 29, 2023 2.54 2.55 2.43 2.46
253 NASDAQ JZ Mon, Aug 28, 2023 2.51 2.51 2.48 2.51
252 NASDAQ JZ Fri, Aug 25, 2023 2.55 2.58 2.43 2.51
251 NASDAQ JZ Thu, Aug 24, 2023 2.41 2.55 2.37 2.43
250 NASDAQ JZ Wed, Aug 23, 2023 2.43 2.49 2.37 2.37
249 NASDAQ JZ Tue, Aug 22, 2023 2.40 2.52 2.40 2.43
248 NASDAQ JZ Mon, Aug 21, 2023 2.43 2.53 2.37 2.37
247 NASDAQ JZ Fri, Aug 18, 2023 2.46 2.52 2.43 2.52
246 NASDAQ JZ Thu, Aug 17, 2023 2.48 2.58 2.33 2.43
245 NASDAQ JZ Wed, Aug 16, 2023 2.60 2.61 2.52 2.55
244 NASDAQ JZ Tue, Aug 15, 2023 2.67 2.67 2.58 2.60
243 NASDAQ JZ Mon, Aug 14, 2023 2.82 2.94 2.50 2.55
242 NASDAQ JZ Fri, Aug 11, 2023 2.88 2.91 2.81 2.85
241 NASDAQ JZ Thu, Aug 10, 2023 2.85 2.99 2.79 2.91
240 NASDAQ JZ Wed, Aug 9, 2023 2.79 2.88 2.76 2.76
239 NASDAQ JZ Tue, Aug 8, 2023 2.91 3.00 2.76 2.85
238 NASDAQ JZ Mon, Aug 7, 2023 2.94 3.00 2.91 3.00
237 NASDAQ JZ Fri, Aug 4, 2023 2.97 3.00 2.88 2.94
236 NASDAQ JZ Thu, Aug 3, 2023 2.94 3.12 2.94 3.03
235 NASDAQ JZ Wed, Aug 2, 2023 2.97 3.03 2.94 3.00
234 NASDAQ JZ Tue, Aug 1, 2023 3.00 3.05 2.94 3.00
233 NASDAQ JZ Mon, Jul 31, 2023 3.12 3.12 2.97 3.04
232 NASDAQ JZ Fri, Jul 28, 2023 3.06 3.15 3.00 3.03
231 NASDAQ JZ Thu, Jul 27, 2023 3.12 3.18 3.03 3.06
230 NASDAQ JZ Wed, Jul 26, 2023 3.12 3.18 3.03 3.18
229 NASDAQ JZ Tue, Jul 25, 2023 3.06 3.15 3.02 3.12
228 NASDAQ JZ Mon, Jul 24, 2023 3.00 3.18 3.00 3.12
227 NASDAQ JZ Fri, Jul 21, 2023 3.06 3.18 2.94 3.09
226 NASDAQ JZ Thu, Jul 20, 2023 3.00 3.15 2.94 3.12
225 NASDAQ JZ Wed, Jul 19, 2023 3.06 3.21 3.03 3.18
224 NASDAQ JZ Tue, Jul 18, 2023 3.12 3.21 3.06 3.09
223 NASDAQ JZ Mon, Jul 17, 2023 3.12 3.21 3.06 3.21
222 NASDAQ JZ Fri, Jul 14, 2023 3.24 3.24 3.12 3.21
221 NASDAQ JZ Thu, Jul 13, 2023 3.21 3.27 3.12 3.27
220 NASDAQ JZ Wed, Jul 12, 2023 3.21 3.27 3.09 3.18
219 NASDAQ JZ Tue, Jul 11, 2023 3.09 3.24 3.03 3.21
218 NASDAQ JZ Mon, Jul 10, 2023 2.97 3.12 2.97 3.09
217 NASDAQ JZ Fri, Jul 7, 2023 2.94 3.06 2.94 3.06
216 NASDAQ JZ Thu, Jul 6, 2023 2.91 3.03 2.88 2.91
215 NASDAQ JZ Wed, Jul 5, 2023 2.88 3.03 2.88 3.03
214 NASDAQ JZ Mon, Jul 3, 2023 3.03 3.03 2.76 3.00
213 NASDAQ JZ Fri, Jun 30, 2023 2.94 3.00 2.91 3.00
212 NASDAQ JZ Thu, Jun 29, 2023 3.00 3.00 2.88 2.95
211 NASDAQ JZ Wed, Jun 28, 2023 3.03 3.03 2.94 2.94
210 NASDAQ JZ Tue, Jun 27, 2023 2.99 3.06 2.94 3.06
209 NASDAQ JZ Mon, Jun 26, 2023 2.94 3.06 2.91 2.97
208 NASDAQ JZ Fri, Jun 23, 2023 3.00 3.05 2.95 3.00
207 NASDAQ JZ Thu, Jun 22, 2023 3.06 3.06 2.95 3.06
206 NASDAQ JZ Wed, Jun 21, 2023 2.97 3.06 2.94 3.00
205 NASDAQ JZ Tue, Jun 20, 2023 3.00 3.12 2.94 2.97
204 NASDAQ JZ Fri, Jun 16, 2023 3.09 3.09 2.97 3.03
203 NASDAQ JZ Thu, Jun 15, 2023 3.03 3.09 2.98 3.00
202 NASDAQ JZ Wed, Jun 14, 2023 3.06 3.09 3.00 3.06
201 NASDAQ JZ Tue, Jun 13, 2023 3.00 3.09 3.00 3.06
200 NASDAQ JZ Mon, Jun 12, 2023 3.00 3.12 2.95 3.03
199 NASDAQ JZ Fri, Jun 9, 2023 3.09 3.11 2.94 3.00
198 NASDAQ JZ Thu, Jun 8, 2023 3.03 3.12 3.03 3.06
197 NASDAQ JZ Wed, Jun 7, 2023 3.12 3.12 2.97 3.01
196 NASDAQ JZ Tue, Jun 6, 2023 2.94 3.12 2.94 3.00
195 NASDAQ JZ Mon, Jun 5, 2023 3.03 3.15 2.88 2.90
194 NASDAQ JZ Fri, Jun 2, 2023 3.00 3.27 2.94 3.03
193 NASDAQ JZ Thu, Jun 1, 2023 2.91 3.00 2.88 2.88
192 NASDAQ JZ Wed, May 31, 2023 2.94 3.00 2.88 2.88
191 NASDAQ JZ Tue, May 30, 2023 3.00 3.13 2.99 3.00
190 NASDAQ JZ Fri, May 26, 2023 2.99 3.12 2.97 3.06
189 NASDAQ JZ Thu, May 25, 2023 3.18 3.25 2.91 3.00
188 NASDAQ JZ Wed, May 24, 2023 3.21 3.45 3.06 3.09
187 NASDAQ JZ Tue, May 23, 2023 3.03 3.13 3.00 3.05
186 NASDAQ JZ Mon, May 22, 2023 3.16 3.17 3.03 3.06
185 NASDAQ JZ Fri, May 19, 2023 3.15 3.18 3.07 3.18
184 NASDAQ JZ Thu, May 18, 2023 3.18 3.21 3.09 3.15
183 NASDAQ JZ Wed, May 17, 2023 3.18 3.24 3.15 3.15
182 NASDAQ JZ Tue, May 16, 2023 3.18 3.25 3.11 3.18
181 NASDAQ JZ Mon, May 15, 2023 3.24 3.36 3.12 3.30
180 NASDAQ JZ Fri, May 12, 2023 3.21 3.27 3.15 3.18
179 NASDAQ JZ Thu, May 11, 2023 3.12 3.27 3.12 3.21
178 NASDAQ JZ Wed, May 10, 2023 3.37 3.45 3.08 3.27
177 NASDAQ JZ Tue, May 9, 2023 3.39 3.48 3.33 3.33
176 NASDAQ JZ Mon, May 8, 2023 3.54 3.54 3.30 3.51
175 NASDAQ JZ Fri, May 5, 2023 3.42 3.51 3.33 3.36
174 NASDAQ JZ Thu, May 4, 2023 3.45 3.60 3.42 3.54
173 NASDAQ JZ Wed, May 3, 2023 3.57 4.02 3.42 3.42
172 NASDAQ JZ Tue, May 2, 2023 3.78 4.17 3.45 3.51
171 NASDAQ JZ Mon, May 1, 2023 4.71 5.37 3.36 3.96
170 NASDAQ JZ Fri, Apr 28, 2023 3.78 4.23 3.21 3.84
169 NASDAQ JZ Thu, Apr 27, 2023 2.94 3.27 2.82 2.97
168 NASDAQ JZ Wed, Apr 26, 2023 3.00 3.15 2.79 2.80
167 NASDAQ JZ Tue, Apr 25, 2023 3.18 3.18 2.85 2.88
166 NASDAQ JZ Mon, Apr 24, 2023 3.30 3.36 3.03 3.15
165 NASDAQ JZ Fri, Apr 21, 2023 3.30 3.48 3.18 3.36
164 NASDAQ JZ Thu, Apr 20, 2023 3.15 3.35 3.15 3.33
163 NASDAQ JZ Wed, Apr 19, 2023 3.21 3.45 3.09 3.15
162 NASDAQ JZ Tue, Apr 18, 2023 3.40 3.45 3.06 3.21
161 NASDAQ JZ Mon, Apr 17, 2023 3.12 3.54 3.12 3.30
160 NASDAQ JZ Fri, Apr 14, 2023 3.30 3.52 3.18 3.36
159 NASDAQ JZ Thu, Apr 13, 2023 3.42 3.57 3.30 3.45
158 NASDAQ JZ Wed, Apr 12, 2023 3.54 3.54 3.27 3.45
157 NASDAQ JZ Tue, Apr 11, 2023 3.48 3.78 3.00 3.54
156 NASDAQ JZ Mon, Apr 10, 2023 3.60 3.60 3.21 3.48
155 NASDAQ JZ Thu, Apr 6, 2023 3.45 3.45 3.21 3.33
154 NASDAQ JZ Wed, Apr 5, 2023 3.30 3.42 3.17 3.21
153 NASDAQ JZ Tue, Apr 4, 2023 3.90 3.90 3.24 3.33
152 NASDAQ JZ Mon, Apr 3, 2023 3.36 3.39 3.19 3.21
151 NASDAQ JZ Fri, Mar 31, 2023 3.09 3.57 2.96 3.48
150 NASDAQ JZ Thu, Mar 30, 2023 3.12 3.27 3.00 3.21
149 NASDAQ JZ Wed, Mar 29, 2023 3.30 3.34 3.09 3.12
148 NASDAQ JZ Tue, Mar 28, 2023 3.51 3.51 3.09 3.12
147 NASDAQ JZ Mon, Mar 27, 2023 3.32 3.33 3.24 3.27
146 NASDAQ JZ Fri, Mar 24, 2023 3.36 3.54 3.30 3.33
145 NASDAQ JZ Thu, Mar 23, 2023 3.75 3.75 3.24 3.27
144 NASDAQ JZ Wed, Mar 22, 2023 4.23 4.23 3.30 3.30
143 NASDAQ JZ Tue, Mar 21, 2023 3.18 3.42 3.18 3.30
142 NASDAQ JZ Mon, Mar 20, 2023 3.12 3.54 3.03 3.30
141 NASDAQ JZ Fri, Mar 17, 2023 3.36 3.38 3.09 3.12
140 NASDAQ JZ Thu, Mar 16, 2023 3.17 3.42 2.85 3.26
139 NASDAQ JZ Wed, Mar 15, 2023 3.35 3.39 3.15 3.24
138 NASDAQ JZ Tue, Mar 14, 2023 3.42 3.48 3.24 3.45
137 NASDAQ JZ Mon, Mar 13, 2023 3.48 3.57 3.30 3.39
136 NASDAQ JZ Fri, Mar 10, 2023 3.45 3.84 3.39 3.45
135 NASDAQ JZ Thu, Mar 9, 2023 3.87 3.93 3.45 3.60
134 NASDAQ JZ Wed, Mar 8, 2023 3.86 4.11 3.84 3.90
133 NASDAQ JZ Tue, Mar 7, 2023 3.93 4.17 3.80 3.99
132 NASDAQ JZ Mon, Mar 6, 2023 3.78 4.35 3.78 4.05
131 NASDAQ JZ Fri, Mar 3, 2023 4.59 4.74 3.78 3.96
130 NASDAQ JZ Thu, Mar 2, 2023 3.38 3.60 3.29 3.54
129 NASDAQ JZ Wed, Mar 1, 2023 3.27 3.32 3.18 3.26
128 NASDAQ JZ Tue, Feb 28, 2023 3.33 3.39 3.03 3.24
127 NASDAQ JZ Mon, Feb 27, 2023 3.75 3.90 3.03 3.38
126 NASDAQ JZ Fri, Feb 24, 2023 3.96 4.10 3.75 3.89
125 NASDAQ JZ Thu, Feb 23, 2023 4.22 4.27 3.96 4.16
124 NASDAQ JZ Wed, Feb 22, 2023 4.13 4.29 3.96 4.14
123 NASDAQ JZ Tue, Feb 21, 2023 4.35 4.35 3.96 4.20
122 NASDAQ JZ Fri, Feb 17, 2023 4.26 4.38 4.00 4.35
121 NASDAQ JZ Thu, Feb 16, 2023 4.32 4.38 4.23 4.26
120 NASDAQ JZ Wed, Feb 15, 2023 4.23 4.59 4.23 4.41
119 NASDAQ JZ Tue, Feb 14, 2023 4.32 4.53 4.05 4.32
118 NASDAQ JZ Mon, Feb 13, 2023 4.23 4.41 3.96 4.20
117 NASDAQ JZ Fri, Feb 10, 2023 4.62 4.62 4.20 4.32
116 NASDAQ JZ Thu, Feb 9, 2023 4.83 4.92 4.41 4.59
115 NASDAQ JZ Wed, Feb 8, 2023 5.31 5.49 4.68 4.74
114 NASDAQ JZ Tue, Feb 7, 2023 5.16 5.88 5.10 5.28
113 NASDAQ JZ Mon, Feb 6, 2023 5.40 5.40 5.10 5.19
112 NASDAQ JZ Fri, Feb 3, 2023 5.31 5.61 5.04 5.13
111 NASDAQ JZ Thu, Feb 2, 2023 5.91 6.05 5.28 5.28
110 NASDAQ JZ Wed, Feb 1, 2023 5.04 6.54 4.68 6.39
109 NASDAQ JZ Tue, Jan 31, 2023 4.92 5.10 4.83 4.89
108 NASDAQ JZ Mon, Jan 30, 2023 4.65 4.98 4.56 4.80
107 NASDAQ JZ Fri, Jan 27, 2023 5.55 5.58 4.83 4.83
106 NASDAQ JZ Thu, Jan 26, 2023 5.40 5.76 5.40 5.52
105 NASDAQ JZ Wed, Jan 25, 2023 5.31 5.31 5.02 5.31
104 NASDAQ JZ Tue, Jan 24, 2023 5.46 5.61 4.98 5.28
103 NASDAQ JZ Mon, Jan 23, 2023 5.79 5.97 5.43 5.61
102 NASDAQ JZ Fri, Jan 20, 2023 6.09 6.15 5.70 5.97
101 NASDAQ JZ Thu, Jan 19, 2023 6.54 6.54 5.88 6.09
100 NASDAQ JZ Wed, Jan 18, 2023 6.30 6.66 5.70 5.88
99 NASDAQ JZ Tue, Jan 17, 2023 6.00 6.60 5.88 6.33
98 NASDAQ JZ Fri, Jan 13, 2023 6.75 6.84 6.18 6.66
97 NASDAQ JZ Thu, Jan 12, 2023 5.22 6.42 5.22 6.24
96 NASDAQ JZ Wed, Jan 11, 2023 5.07 7.05 4.92 5.16
95 NASDAQ JZ Tue, Jan 10, 2023 3.72 5.70 3.60 5.07
94 NASDAQ JZ Mon, Jan 9, 2023 4.17 4.20 3.45 3.60
93 NASDAQ JZ Fri, Jan 6, 2023 3.60 4.30 3.24 3.93
92 NASDAQ JZ Thu, Jan 5, 2023 2.40 3.39 2.37 3.39
91 NASDAQ JZ Wed, Jan 4, 2023 2.19 2.40 2.18 2.25
90 NASDAQ JZ Tue, Jan 3, 2023 2.24 2.24 2.10 2.13
89 NASDAQ JZ Fri, Dec 30, 2022 2.14 2.25 2.07 2.22
88 NASDAQ JZ Thu, Dec 29, 2022 2.25 2.29 2.10 2.19
87 NASDAQ JZ Wed, Dec 28, 2022 2.28 2.32 2.19 2.20
86 NASDAQ JZ Tue, Dec 27, 2022 2.43 2.49 2.16 2.18
85 NASDAQ JZ Fri, Dec 23, 2022 2.64 2.64 2.34 2.40
84 NASDAQ JZ Thu, Dec 22, 2022 2.70 2.76 2.40 2.41
83 NASDAQ JZ Wed, Dec 21, 2022 2.84 3.00 2.64 2.67
82 NASDAQ JZ Tue, Dec 20, 2022 3.00 3.18 2.73 2.83
81 NASDAQ JZ Mon, Dec 19, 2022 3.09 3.24 2.97 3.09
80 NASDAQ JZ Fri, Dec 16, 2022 3.03 3.12 2.91 2.94
79 NASDAQ JZ Thu, Dec 15, 2022 3.18 3.24 3.03 3.03
78 NASDAQ JZ Wed, Dec 14, 2022 3.24 3.36 3.18 3.21
77 NASDAQ JZ Tue, Dec 13, 2022 3.42 3.45 3.18 3.18
76 NASDAQ JZ Mon, Dec 12, 2022 3.42 3.45 3.18 3.33
75 NASDAQ JZ Fri, Dec 9, 2022 3.24 3.75 3.21 3.49
74 NASDAQ JZ Thu, Dec 8, 2022 3.42 3.45 3.24 3.36
73 NASDAQ JZ Wed, Dec 7, 2022 3.36 3.45 3.18 3.36
72 NASDAQ JZ Tue, Dec 6, 2022 3.60 3.62 3.36 3.36
71 NASDAQ JZ Mon, Dec 5, 2022 3.72 3.81 3.57 3.60
70 NASDAQ JZ Fri, Dec 2, 2022 3.75 3.81 3.60 3.72
69 NASDAQ JZ Thu, Dec 1, 2022 3.75 3.90 3.72 3.84
68 NASDAQ JZ Wed, Nov 30, 2022 3.77 3.84 3.63 3.69
67 NASDAQ JZ Tue, Nov 29, 2022 4.08 4.08 3.67 3.69
66 NASDAQ JZ Mon, Nov 28, 2022 4.10 4.15 3.84 3.93
65 NASDAQ JZ Fri, Nov 25, 2022 4.05 4.20 4.02 4.19
64 NASDAQ JZ Wed, Nov 23, 2022 4.08 4.29 3.93 4.05
63 NASDAQ JZ Tue, Nov 22, 2022 3.96 4.17 3.93 4.02
62 NASDAQ JZ Mon, Nov 21, 2022 4.14 4.29 3.96 3.96
61 NASDAQ JZ Fri, Nov 18, 2022 4.44 4.50 4.23 4.23
60 NASDAQ JZ Thu, Nov 17, 2022 4.56 4.69 4.29 4.34
59 NASDAQ JZ Wed, Nov 16, 2022 4.77 4.80 4.46 4.53
58 NASDAQ JZ Tue, Nov 15, 2022 5.28 5.28 4.44 4.86
57 NASDAQ JZ Mon, Nov 14, 2022 4.98 5.10 4.68 5.07
56 NASDAQ JZ Fri, Nov 11, 2022 4.83 4.98 4.44 4.74
55 NASDAQ JZ Thu, Nov 10, 2022 4.92 4.95 4.50 4.71
54 NASDAQ JZ Wed, Nov 9, 2022 5.43 5.55 4.47 4.56
53 NASDAQ JZ Tue, Nov 8, 2022 5.40 6.63 3.90 5.57
52 NASDAQ JZ Mon, Nov 7, 2022 4.50 5.49 4.44 5.46
51 NASDAQ JZ Fri, Nov 4, 2022 5.25 6.60 3.84 4.38
50 NASDAQ JZ Thu, Nov 3, 2022 4.32 4.47 3.99 4.35
49 NASDAQ JZ Wed, Nov 2, 2022 5.04 5.04 4.29 4.29
48 NASDAQ JZ Tue, Nov 1, 2022 5.10 5.34 4.80 4.95
47 NASDAQ JZ Mon, Oct 31, 2022 4.95 5.31 4.92 4.95
46 NASDAQ JZ Fri, Oct 28, 2022 4.98 5.40 4.95 5.13
45 NASDAQ JZ Thu, Oct 27, 2022 5.46 5.76 4.95 5.16
44 NASDAQ JZ Wed, Oct 26, 2022 5.49 5.82 5.46 5.55
43 NASDAQ JZ Tue, Oct 25, 2022 5.25 5.40 4.92 5.31
42 NASDAQ JZ Mon, Oct 24, 2022 5.70 5.82 5.07 5.13
41 NASDAQ JZ Fri, Oct 21, 2022 6.15 6.51 6.00 6.06
40 NASDAQ JZ Thu, Oct 20, 2022 6.30 6.57 6.15 6.30
39 NASDAQ JZ Wed, Oct 19, 2022 6.81 6.90 6.30 6.33
38 NASDAQ JZ Tue, Oct 18, 2022 7.02 7.23 6.81 6.93
37 NASDAQ JZ Mon, Oct 17, 2022 7.02 7.26 6.82 6.90
36 NASDAQ JZ Fri, Oct 14, 2022 7.17 7.77 6.75 6.81
35 NASDAQ JZ Thu, Oct 13, 2022 6.81 7.20 6.72 6.87
34 NASDAQ JZ Wed, Oct 12, 2022 7.05 7.47 6.90 7.26
33 NASDAQ JZ Tue, Oct 11, 2022 7.08 7.38 6.65 7.23
32 NASDAQ JZ Mon, Oct 10, 2022 7.35 7.71 6.84 7.11
31 NASDAQ JZ Fri, Oct 7, 2022 7.59 7.77 7.38 7.38
30 NASDAQ JZ Thu, Oct 6, 2022 7.26 8.25 7.17 7.83
29 NASDAQ JZ Wed, Oct 5, 2022 7.26 7.50 7.05 7.38
28 NASDAQ JZ Tue, Oct 4, 2022 7.38 7.50 7.20 7.41
27 NASDAQ JZ Mon, Oct 3, 2022 7.53 7.65 6.90 7.14
26 NASDAQ JZ Fri, Sep 30, 2022 7.83 8.13 7.62 7.68
25 NASDAQ JZ Thu, Sep 29, 2022 7.86 8.64 7.68 8.16
24 NASDAQ JZ Wed, Sep 28, 2022 7.89 8.19 7.83 8.07
23 NASDAQ JZ Tue, Sep 27, 2022 7.80 8.34 7.80 7.92
22 NASDAQ JZ Mon, Sep 26, 2022 7.98 8.49 7.53 7.53
21 NASDAQ JZ Fri, Sep 23, 2022 8.04 10.11 7.74 8.46
20 NASDAQ JZ Thu, Sep 22, 2022 9.00 9.00 8.13 8.13
19 NASDAQ JZ Wed, Sep 21, 2022 9.87 10.11 8.40 8.97
18 NASDAQ JZ Tue, Sep 20, 2022 10.11 10.53 9.75 9.84
17 NASDAQ JZ Mon, Sep 19, 2022 10.26 10.89 9.93 10.56
16 NASDAQ JZ Fri, Sep 16, 2022 10.83 11.31 9.99 10.14
15 NASDAQ JZ Thu, Sep 15, 2022 12.39 13.14 10.83 10.83
14 NASDAQ JZ Wed, Sep 14, 2022 10.89 14.70 10.53 12.00
13 NASDAQ JZ Tue, Sep 13, 2022 11.34 11.61 10.80 11.13
12 NASDAQ JZ Mon, Sep 12, 2022 11.55 12.39 10.62 11.76
11 NASDAQ JZ Fri, Sep 9, 2022 11.97 12.90 11.13 11.61
10 NASDAQ JZ Thu, Sep 8, 2022 12.48 12.63 11.91 11.97
9 NASDAQ JZ Wed, Sep 7, 2022 11.85 13.44 11.76 12.60
8 NASDAQ JZ Tue, Sep 6, 2022 16.11 16.11 11.70 12.51
7 NASDAQ JZ Fri, Sep 2, 2022 17.19 18.36 15.66 15.96
6 NASDAQ JZ Thu, Sep 1, 2022 19.80 21.54 15.36 16.50
5 NASDAQ JZ Wed, Aug 31, 2022 18.54 22.95 15.66 17.37
4 NASDAQ JZ Tue, Aug 30, 2022 22.98 24.27 17.70 19.41
3 NASDAQ JZ Mon, Aug 29, 2022 39.48 44.70 22.95 25.11
2 NASDAQ JZ Fri, Aug 26, 2022 378.00 558.03 44.40 56.25
1 NASDAQ JZ Thu, Aug 25, 2022 0.00 0.00 0.00 15.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024