| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JACK | Jack IN The Box Inc | 77.87 | 74.19 | 77.65 | 588,800 | 4.65 |  | 6.37 |   |
| JAGX | Jaguar Health Inc | 0.6599 | 0.6311 | 0.6311 | 204,130 | -0.0300 |  | 4.54 | |
| JAKK | Jakks Pacific Inc | 6.160 | 6.120 | 6.120 | 13,197 | -0.110 | | 1.77 | |
| JAN | Janone Inc | 3.275 | 3.080 | 3.180 | 13,900 | 0.110 | | 3.58 | |
| JAZZ | Jazz Pharma Plc | 110.2 | 108.3 | 109.5 | 530,100 | 2.2 | | 2.00 | |
| JBHT | J B Hunt Transport | 131.1 | 128.0 | 130.3 | 944,000 | 1.7 | | 1.28 | |
| JBLU | Jetblue Airways Cp | 11.56 | 10.80 | 11.55 | 17,771,600 | 1.16 | | 11.16 | |
| JBSS | John B Sanfilippo | 92.51 | 89.90 | 89.90 | 49,200 | -0.07 | | 0.08 | |
| JCOM | J2 Global Inc | 57.81 | 57.44 | 57.81 | 7,807 | -0.38 | | 0.65 | |
| JCS | Commun Systems Inc | 4.935 | 4.935 | 4.935 | 187 | 0.015 | | 0.30 | |
| JCTCF | Jewett-Cameron Trd | 7.700 | 7.060 | 7.700 | 6,113 | 1.250 | | 19.38 | |
| JD | Jd.com Inc Ads | 63.07 | 61.60 | 62.55 | 8,188,400 | 0.42 | | 0.68 | |
| JFIN | Jiayin Group Inc ADR | 4.150 | 3.700 | 3.820 | 763,000 | 0.190 | | 5.23 | |
| JFK | 8I Enterprises Acquisition Corp | 10.28 | 10.26 | 10.26 | 600 | 0.03 | | 0.29 | |
| JFKKR | 8I Enterprises Acquisition Corp Right | 0.4000 | 0.3500 | 0.3500 | 14,500 | -0.0150 | | 4.11 | |
| JFKKU | 8I Enterprises Acquisition Corp Unit | 10.75 | 10.75 | 10.75 | 100 | 0.13 | | 1.22 | |
| JFKKW | 8I Enterprises Acquisition Corp WT | 0.4490 | 0.4200 | 0.4200 | 7,200 | -0.0001 | | 0.02 | |
| JFU | 9F Inc ADR | 2.550 | 2.420 | 2.470 | 193,300 | 0.020 | | 0.82 | |
| JG | Aurora Mobile Ltd ADR | 1.880 | 1.810 | 1.870 | 75,200 | 0.080 | | 4.47 | |
| JJSF | J J Snack Foods | 129.9 | 125.8 | 126.1 | 131,600 | 2.1 | | 1.70 | |
| JKHY | Jack Henry & Assoc | 180.0 | 179.0 | 180.0 | 3,214 | -0.2 | | 0.08 | |
| JKI | Mstar Mid-Cap Value Ishares ETF | 129.7 | 129.7 | 129.7 | 212 | -0.6 | | 0.49 | |
| JMPNL | JMP Group Llc 7.25% Senior Notes Due | 21.47 | 20.50 | 20.98 | 3,500 | 0.18 | | 0.84 | |
| JMPNZ | JMP Group Llc 6.875% Senior Notes Due | 19.10 | 19.08 | 19.08 | 1,000 | -0.02 | | 0.08 | |
| JNCE | Jounce Therapeutics Inc | 5.400 | 5.160 | 5.275 | 284,500 | 0.155 | | 3.03 | |
| JOBS | 51Job Inc | 72.98 | 68.37 | 68.46 | 116,500 | -1.07 | | 1.54 | |
| JOUT | Johnson Outdoors | 94.26 | 90.45 | 90.75 | 39,700 | 1.94 | | 2.18 | |
| JRJC | China Finance Online | 13.70 | 12.22 | 12.22 | 233,007 | -1.91 | | 13.52 | |
| JRSH | Jerash Holdings Inc | 5.000 | 4.495 | 4.820 | 28,200 | 0.230 | | 5.01 | |
| JRVR | James River Gp HD | 49.04 | 45.35 | 47.66 | 355,900 | 0.61 | | 1.30 | |
| JSM | SLM Cp 6% Sr Nt | 20.85 | 20.15 | 20.47 | 11,000 | -0.18 | | 0.85 | |
| JSMD | Janus Small/Midcap Growth ETF | 49.98 | 48.82 | 49.98 | 22,700 | 1.62 | | 3.35 | |
| JSML | Janus Smallcap Growth ETF | 47.50 | 46.76 | 47.35 | 9,400 | 1.41 | | 3.07 | |
| JVA | Coffee Holding Company | 3.000 | 2.910 | 2.945 | 12,400 | -0.005 | | 0.17 | |
| JYNT | The Joint Corp | 14.81 | 14.81 | 14.81 | 289 | -0.07 | | 0.47 | |