Jerash Holdings (US), Inc. (JRSH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 2,459 |
| May 16, 2024 | 3.0300 | 3.1100 | 2.9700 | 3.0900 | 3.0900 | 7,000 |
| May 15, 2024 | 3.0800 | 3.1000 | 3.0510 | 3.1000 | 3.1000 | 12,400 |
| May 14, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0750 | 3.0750 | 15,600 |
| May 13, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 6,700 |
| May 10, 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 2,600 |
| May 09, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 2,600 |
| May 08, 2024 | 3.0500 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 7,700 |
| May 07, 2024 | 3.1200 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 55,100 |
| May 06, 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,600 |
| May 03, 2024 | 3.1400 | 3.1540 | 3.1300 | 3.1300 | 3.1300 | 9,900 |
| May 02, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 4,700 |
| May 01, 2024 | 3.0400 | 3.1500 | 3.0400 | 3.1400 | 3.1400 | 4,800 |
| Apr 30, 2024 | 3.1100 | 3.1100 | 3.0450 | 3.0900 | 3.0900 | 2,700 |
| Apr 29, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 14,400 |
| Apr 26, 2024 | 3.0300 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 4,000 |
| Apr 25, 2024 | 3.0700 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 11,100 |
| Apr 24, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0750 | 3.0750 | 2,100 |
| Apr 23, 2024 | 2.9600 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 4,800 |
| Apr 22, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9650 | 2.9650 | 2,700 |
| Apr 19, 2024 | 2.9900 | 2.9900 | 2.9110 | 2.9500 | 2.9500 | 2,400 |
| Apr 18, 2024 | 2.9700 | 2.9800 | 2.9650 | 2.9700 | 2.9700 | 3,800 |
| Apr 17, 2024 | 2.9170 | 2.9900 | 2.9170 | 2.9600 | 2.9600 | 11,500 |
| Apr 16, 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 9,300 |
| Apr 15, 2024 | 3.0100 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 15,700 |
| Apr 12, 2024 | 3.1400 | 3.1500 | 2.9770 | 3.0370 | 3.0370 | 11,400 |
| Apr 11, 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | 3.0500 | 27,700 |
| Apr 10, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 11,300 |
| Apr 09, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0700 | 3.0700 | 10,300 |
| Apr 08, 2024 | 3.0800 | 3.1100 | 2.9500 | 3.0400 | 3.0400 | 24,500 |
| Apr 05, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 1,900 |
| Apr 04, 2024 | 3.1800 | 3.1800 | 3.1010 | 3.1100 | 3.1100 | 4,600 |
| Apr 03, 2024 | 3.0800 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 7,900 |
| Apr 02, 2024 | 3.0800 | 3.0920 | 3.0500 | 3.0800 | 3.0800 | 9,700 |
| Apr 01, 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 7,900 |
| Mar 28, 2024 | 3.0250 | 3.1000 | 3.0250 | 3.0600 | 3.0600 | 5,700 |
| Mar 27, 2024 | 3.0610 | 3.0700 | 3.0300 | 3.0550 | 3.0550 | 4,400 |
| Mar 26, 2024 | 3.0000 | 3.0450 | 2.9800 | 3.0300 | 3.0300 | 17,900 |
| Mar 25, 2024 | 2.9500 | 3.0600 | 2.9250 | 3.0000 | 3.0000 | 14,500 |
| Mar 22, 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 6,300 |
| Mar 21, 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9400 | 2.9400 | 4,300 |
| Mar 20, 2024 | 2.9000 | 2.9900 | 2.8900 | 2.9600 | 2.9600 | 7,300 |
| Mar 19, 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 13,500 |
| Mar 18, 2024 | 2.8900 | 2.9690 | 2.8900 | 2.9000 | 2.9000 | 7,700 |
| Mar 15, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 12,800 |
| Mar 14, 2024 | 2.9380 | 2.9400 | 2.9290 | 2.9290 | 2.9290 | 4,200 |
| Mar 13, 2024 | 2.9370 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 16,100 |
| Mar 12, 2024 | 2.9900 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 17,500 |
| Mar 11, 2024 | 2.9100 | 2.9960 | 2.9100 | 2.9500 | 2.9500 | 4,900 |
| Mar 08, 2024 | 2.9410 | 2.9900 | 2.9100 | 2.9400 | 2.9400 | 1,900 |
| Mar 07, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 6,700 |
| Mar 06, 2024 | 2.9700 | 3.0000 | 2.9280 | 2.9500 | 2.9500 | 12,800 |
| Mar 05, 2024 | 2.9550 | 3.0000 | 2.9220 | 2.9700 | 2.9700 | 10,400 |
| Mar 04, 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9600 | 2.9600 | 17,600 |
| Mar 01, 2024 | 2.9600 | 3.0990 | 2.8900 | 2.9200 | 2.9200 | 31,000 |
| Feb 29, 2024 | 3.1050 | 3.1050 | 2.8530 | 3.0000 | 3.0000 | 34,800 |
| Feb 28, 2024 | 3.0600 | 3.1010 | 3.0000 | 3.0000 | 3.0000 | 58,600 |
| Feb 27, 2024 | 3.0700 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 6,700 |
| Feb 26, 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 6,700 |
| Feb 23, 2024 | 3.0800 | 3.0800 | 3.0380 | 3.0500 | 3.0500 | 23,200 |
| Feb 22, 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0800 | 3.0800 | 10,400 |
| Feb 21, 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 11,700 |
| Feb 20, 2024 | 3.0020 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 11,600 |
| Feb 16, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0900 | 3.0900 | 6,500 |
| Feb 15, 2024 | 3.1300 | 3.1650 | 3.0750 | 3.1300 | 3.1300 | 14,100 |
| Feb 15, 2024 | 0.05 Dividend | |||||
| Feb 14, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1300 | 10,200 |
| Feb 13, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.1700 | 3.1202 | 18,500 |
| Feb 12, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2300 | 3.1792 | 7,800 |
| Feb 09, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1900 | 3.1398 | 6,900 |
| Feb 08, 2024 | 3.2200 | 3.2200 | 3.0000 | 3.1100 | 3.0611 | 12,900 |
| Feb 07, 2024 | 3.0900 | 3.1900 | 3.0300 | 3.0600 | 3.0119 | 34,600 |
| Feb 06, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.1497 | 9,000 |
| Feb 05, 2024 | 3.1200 | 3.2280 | 3.0900 | 3.1700 | 3.1202 | 27,500 |
| Feb 02, 2024 | 3.0750 | 3.1300 | 3.0750 | 3.1200 | 3.0709 | 12,700 |
| Feb 01, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | 3.0513 | 9,200 |
| Jan 31, 2024 | 2.9600 | 3.0900 | 2.9600 | 3.0700 | 3.0217 | 9,300 |
| Jan 30, 2024 | 2.9700 | 3.0900 | 2.9650 | 3.0450 | 2.9971 | 18,100 |
| Jan 29, 2024 | 2.9730 | 3.0900 | 2.9730 | 3.0000 | 2.9528 | 8,400 |
| Jan 26, 2024 | 3.0000 | 3.0590 | 2.9800 | 3.0300 | 2.9824 | 28,900 |
| Jan 25, 2024 | 3.0100 | 3.0100 | 2.9800 | 3.0000 | 2.9528 | 5,300 |
| Jan 24, 2024 | 2.9900 | 3.0100 | 2.9700 | 2.9800 | 2.9331 | 17,900 |
| Jan 23, 2024 | 2.9900 | 3.0010 | 2.9750 | 2.9900 | 2.9430 | 12,500 |
| Jan 22, 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9331 | 2,500 |
| Jan 19, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | 2.9135 | 18,600 |
| Jan 18, 2024 | 3.0400 | 3.0400 | 2.9300 | 2.9500 | 2.9036 | 2,800 |
| Jan 17, 2024 | 3.0500 | 3.0500 | 2.9210 | 2.9500 | 2.9036 | 9,600 |
| Jan 16, 2024 | 3.0020 | 3.0250 | 2.9600 | 2.9600 | 2.9135 | 14,700 |
| Jan 12, 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9627 | 5,500 |
| Jan 11, 2024 | 3.0800 | 3.0800 | 3.0010 | 3.0200 | 2.9725 | 9,600 |
| Jan 10, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1110 | 3.0621 | 6,700 |
| Jan 09, 2024 | 3.1460 | 3.1740 | 3.1000 | 3.1300 | 3.0808 | 5,400 |
| Jan 08, 2024 | 3.1800 | 3.1800 | 3.1250 | 3.1450 | 3.0956 | 3,400 |
| Jan 05, 2024 | 3.1600 | 3.1800 | 3.1370 | 3.1400 | 3.0906 | 3,100 |
| Jan 04, 2024 | 3.1500 | 3.1600 | 3.0100 | 3.1200 | 3.0709 | 16,800 |
| Jan 03, 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 3.1300 | 3,900 |
| Jan 02, 2024 | 3.1600 | 3.1880 | 3.1000 | 3.1500 | 3.1005 | 9,900 |
| Dec 29, 2023 | 3.0500 | 3.1200 | 3.0300 | 3.1150 | 3.0660 | 24,200 |
| Dec 28, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0550 | 3.0070 | 13,900 |
| Dec 27, 2023 | 3.0700 | 3.1000 | 3.0000 | 3.0500 | 3.0020 | 67,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.