NASDAQ, JVA End of Day and Historical Stock Data [Coffee Holding Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JVA:

08 Aug 25 16:45

LAST: 4.190	CHANGE: 0.11	OPEN: 4.330	HIGH: 4.330	ASK: 1.000	VOLUME: 30.7K
LAST: 4.190	CHG(%): 2.56	PREV: 4.300	LOW: 4.150	BID: 8.948

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	4.330	4.330	4.150	4.190	30.7K
07 Aug 25	4.240	4.310	4.140	4.300	71.7K
06 Aug 25	4.050	4.220	4.040	4.170	49.8K
05 Aug 25	4.110	4.150	4.020	4.050	45K
04 Aug 25	4.160	4.170	3.900	4.150	95.6K
01 Aug 25	4.050	4.180	3.900	4.150	109.6K
31 Jul 25	4.340	4.422	4.070	4.110	102.4K
30 Jul 25	4.360	4.500	4.340	4.360	52.3K
29 Jul 25	4.440	4.470	4.310	4.410	71.5K
28 Jul 25	4.580	4.650	4.400	4.470	69.9K

COMPANY PROFILE

Name:
About:	Products and Operations. We are an integrated wholesale coffee roaster and dealer in the United States. Our core products can be divided into three categories: ? Wholesale Green Coffee: unroasted raw beans imported from around the world and sold to large and small roasters and coffee shop operators; ? Private Label Coffee: coffee roasted, blended, packaged and sold under the specifications and names of others, including supermarkets that want to have their own brand name on coffee to compete with national brands; and ? Branded Coffee: coffee roasted and blended to our own specifications and packaged and sold under our seven brand names in different segments of the market. ...
Sector:	Consumer Non-Durables
Industry:	Beverages (Production/Distribution)
CIK:	1007019

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 16, 2010

Purchase Intraday History
for this symbol from Mar 16, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.95
EPS Ratio:	0.64
PtB:	0.91
PtS:	0.35
EBITDA:	2.03M
Shares:	5.71M
Market Cap:	23.92M
52wk range:	1.50 - 9.93

TECHNICALS

MA5:	4.17
MA20:	4.40
MA50:	4.28
MA200:	4.11
STO9:	30.41
RSI14:	36.36
WPR14:	-80.00
MTM14:	-0.35
ROC14:	0.92
Week High:	4.33
Week Low:	3.90
Month High:	5.08
Month Low:	3.90
Volatility:	4.19