Skip to main content

Jack IN The Box Inc (NQ: JACK )

51.20 -1.88 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.06 86.06 86.06 397,404 +0.94(+1.10%)
Dec 30, 2020 85.69 86.58 84.92 85.12 397,404 -0.06(-0.08%)
Dec 29, 2020 87.87 87.87 84.56 85.18 384,187 -1.94(-2.22%)
Dec 28, 2020 89.16 90.09 86.95 87.12 603,266 -1.14(-1.29%)
Dec 24, 2020 87.42 88.67 86.24 88.26 286,524 +1.38(+1.59%)
Dec 23, 2020 87.03 87.45 85.96 86.88 306,712 +0.12(+0.14%)
Dec 22, 2020 83.44 86.78 82.82 86.76 504,255 +2.86(+3.40%)
Dec 21, 2020 83.34 84.62 82.43 83.90 365,248 -1.27(-1.49%)
Dec 18, 2020 84.34 85.86 84.16 85.17 706,443 +1.12(+1.34%)
Dec 17, 2020 82.96 84.06 81.34 84.05 441,233 +1.47(+1.77%)
Dec 16, 2020 84.14 84.53 82.28 82.59 418,722 -1.09(-1.30%)
Dec 15, 2020 83.41 84.55 82.18 83.67 326,939 +0.37(+0.45%)
Dec 14, 2020 84.27 84.74 82.82 83.30 285,061 +0.41(+0.49%)
Dec 11, 2020 82.52 83.45 81.43 82.89 286,200 -0.45(-0.53%)
Dec 10, 2020 83.25 83.40 82.08 83.34 283,438 -0.37(-0.44%)
Dec 09, 2020 83.49 85.20 82.92 83.71 275,183 +0.75(+0.91%)
Dec 08, 2020 82.86 83.64 81.53 82.96 381,848 -0.54(-0.64%)
Dec 07, 2020 85.61 85.95 82.88 83.50 316,093 -2.46(-2.86%)
Dec 04, 2020 85.75 86.11 84.41 85.95 290,837 -0.04(-0.04%)
Dec 03, 2020 85.66 86.57 85.58 85.99 344,955 -0.25(-0.29%)
Dec 02, 2020 86.64 87.41 85.68 86.24 244,679 -0.82(-0.94%)
Dec 01, 2020 86.55 88.07 85.04 87.06 424,349 +2.12(+2.50%)
Nov 30, 2020 84.06 85.41 82.36 84.93 388,229 +0.25(+0.29%)
Nov 27, 2020 84.13 84.76 83.36 84.68 119,789 +0.54(+0.64%)
Nov 25, 2020 84.99 84.99 82.68 84.15 350,810 -1.08(-1.27%)
Nov 24, 2020 84.73 86.63 84.12 85.23 336,360 +1.53(+1.83%)
Nov 23, 2020 85.18 86.28 83.60 83.70 463,550 -0.54(-0.65%)
Nov 20, 2020 83.51 84.86 81.04 84.24 685,484 +0.47(+0.56%)
Nov 19, 2020 85.08 87.26 81.30 83.77 1,797,236 +3.83(+4.79%)
Nov 18, 2020 80.75 82.46 79.30 79.94 761,734 -0.44(-0.55%)
Nov 17, 2020 81.12 81.34 78.96 80.38 424,368 -0.48(-0.59%)
Nov 16, 2020 77.88 80.92 77.86 80.86 578,349 +3.57(+4.62%)
Nov 13, 2020 76.00 78.96 76.00 77.29 662,197 +0.95(+1.25%)
Nov 12, 2020 78.17 78.59 75.53 76.34 385,820 -2.11(-2.68%)
Nov 11, 2020 77.56 78.58 75.48 78.44 446,296 +1.01(+1.30%)
Nov 10, 2020 75.68 77.81 72.63 77.44 829,047 +2.03(+2.69%)
Nov 09, 2020 81.68 84.50 75.37 75.41 841,803 -2.46(-3.15%)
Nov 06, 2020 74.25 78.34 73.86 77.86 662,739 +3.41(+4.58%)
Nov 05, 2020 76.45 77.83 73.93 74.45 478,057 -1.77(-2.33%)
Nov 04, 2020 75.80 78.25 75.18 76.23 301,864 +0.35(+0.46%)
Nov 03, 2020 75.06 76.72 74.28 75.88 392,885 +1.38(+1.86%)
Nov 02, 2020 74.74 75.16 73.19 74.49 333,370 +0.57(+0.77%)
Oct 30, 2020 74.80 75.78 72.83 73.92 499,518 -1.22(-1.62%)
Oct 29, 2020 75.71 76.32 74.25 75.14 380,905 -0.42(-0.56%)
Oct 28, 2020 76.84 77.23 75.49 75.56 362,936 -2.67(-3.41%)
Oct 27, 2020 79.19 80.10 76.75 78.23 386,731 -1.21(-1.52%)
Oct 26, 2020 80.70 81.51 78.47 79.44 437,449 -1.54(-1.90%)
Oct 23, 2020 81.54 81.85 79.52 80.98 395,758 -0.13(-0.16%)
Oct 22, 2020 79.62 81.90 79.33 81.11 361,498 +1.63(+2.06%)
Oct 21, 2020 79.87 80.04 78.02 79.48 298,857 -0.43(-0.54%)
Oct 20, 2020 79.98 81.38 79.37 79.91 453,714 +0.71(+0.90%)
Oct 19, 2020 80.92 81.63 79.08 79.20 416,591 -1.50(-1.86%)
Oct 16, 2020 79.50 81.39 79.02 80.70 534,718 +1.44(+1.82%)
Oct 15, 2020 77.29 79.31 77.21 79.26 378,256 +1.05(+1.35%)
Oct 14, 2020 78.54 79.30 77.74 78.21 347,495 +0.06(+0.08%)
Oct 13, 2020 78.17 79.55 77.69 78.15 340,156 -0.22(-0.28%)
Oct 12, 2020 78.03 78.54 76.84 78.37 452,282 +0.54(+0.70%)
Oct 09, 2020 77.44 78.05 76.64 77.82 320,809 +1.05(+1.37%)
Oct 08, 2020 76.84 76.84 75.31 76.77 315,963 +0.72(+0.95%)
Oct 07, 2020 76.28 77.41 75.45 76.05 435,381 +0.87(+1.15%)
Oct 06, 2020 78.07 78.91 74.74 75.18 531,975 -2.80(-3.59%)
Oct 05, 2020 77.35 78.61 76.83 77.98 531,382 +0.87(+1.13%)
Oct 02, 2020 72.59 78.05 72.59 77.11 1,001,094 +2.57(+3.44%)
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.