FinancialContent is the trusted provider of stock market information to the media industry.
Jason Indst (NQ: JASN)
0.4800 USD  +0.0145 (+3.11%)
Official Closing Price  /  Updated: 4:03 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 0.4529 0.4800 0.4499 0.4800 82,700 +0.01(+3.11%)
Sep 19, 2019 0.5000 0.5000 0.4324 0.4655 86,268 +0.00(+0.63%)
Sep 18, 2019 0.4691 0.4975 0.4610 0.4626 82,085 -0.03(-5.59%)
Sep 17, 2019 0.4900 0.4900 0.4700 0.4900 59,052 +0.00(+0.00%)
Sep 16, 2019 0.4900 0.5000 0.4600 0.4900 109,349 +0.01(+2.06%)
Sep 13, 2019 0.5073 0.5083 0.4550 0.4801 114,500 -0.02(-3.98%)
Sep 12, 2019 0.5003 0.5100 0.4701 0.5000 128,313 +0.00(+0.00%)
Sep 11, 2019 0.4700 0.5000 0.4500 0.5000 113,582 +0.03(+5.26%)
Sep 10, 2019 0.4600 0.4850 0.4500 0.4750 207,852 +0.01(+2.99%)
Sep 09, 2019 0.4400 0.4699 0.4400 0.4612 188,978 -0.02(-3.90%)
Sep 06, 2019 0.5028 0.5028 0.4330 0.4799 251,900 -0.03(-5.90%)
Sep 05, 2019 0.5400 0.5400 0.4300 0.5100 860,726 -0.02(-3.26%)
Sep 04, 2019 0.5708 0.5810 0.5200 0.5272 456,342 -0.06(-10.64%)
Sep 03, 2019 0.5200 0.6500 0.5000 0.5900 2,290,137 +0.09(+16.90%)
Aug 30, 2019 0.4040 0.7989 0.4040 0.5047 8,542,400 +0.11(+29.41%)
Aug 29, 2019 0.4500 0.4500 0.3500 0.3900 116,880 -0.06(-13.33%)
Aug 28, 2019 0.4700 0.4700 0.4341 0.4500 32,745 -0.02(-4.23%)
Aug 27, 2019 0.5250 0.5250 0.4246 0.4699 61,224 -0.07(-12.98%)
Aug 26, 2019 0.5601 0.5999 0.5250 0.5400 71,534 -0.04(-6.66%)
Aug 23, 2019 0.5936 0.6000 0.5250 0.5785 37,700 -0.02(-3.58%)
Aug 22, 2019 0.5601 0.6498 0.5601 0.6000 84,678 +0.01(+1.92%)
Aug 21, 2019 0.5600 0.5900 0.5200 0.5887 515,571 +0.06(+11.08%)
Aug 20, 2019 0.5126 0.5900 0.5126 0.5300 1,179,702 -0.01(-1.85%)
Aug 19, 2019 0.5300 0.5499 0.5000 0.5400 268,536 +0.02(+3.85%)
Aug 16, 2019 0.4600 0.5500 0.4600 0.5200 554,700 +0.07(+15.99%)
Aug 15, 2019 0.4500 0.4979 0.3875 0.4483 70,076 -0.03(-6.80%)
Aug 14, 2019 0.5200 0.5700 0.4800 0.4810 96,257 -0.07(-12.56%)
Aug 13, 2019 0.5200 0.6000 0.5200 0.5501 83,333 -0.03(-5.16%)
Aug 12, 2019 0.6000 0.6500 0.5500 0.5800 96,184 +0.06(+11.54%)
Aug 09, 2019 0.5400 0.5700 0.5200 0.5200 29,800 -0.04(-6.31%)
Aug 08, 2019 0.5700 0.5700 0.5200 0.5550 25,321 +0.00(+0.67%)
Aug 07, 2019 0.5300 0.5585 0.4960 0.5513 8,492 +0.02(+4.02%)
Aug 06, 2019 0.5400 0.5700 0.4900 0.5300 28,391 -0.02(-3.28%)
Aug 05, 2019 0.6100 0.6100 0.4903 0.5480 28,993 -0.04(-6.32%)
Aug 02, 2019 0.6000 0.6070 0.5200 0.5850 63,900 +0.01(+2.13%)
Aug 01, 2019 0.4900 0.6000 0.4900 0.5728 229,348 +0.09(+19.33%)
Jul 31, 2019 0.4800 0.5000 0.4500 0.4800 81,943 +0.01(+1.89%)
Jul 30, 2019 0.5200 0.5499 0.4499 0.4711 151,580 +0.01(+2.41%)
Jul 29, 2019 0.4800 0.6100 0.4200 0.4600 241,147 +0.00(+0.00%)
Jul 26, 2019 0.4800 0.4867 0.4489 0.4600 171,700 -0.01(-2.13%)
Jul 25, 2019 0.5000 0.5000 0.4499 0.4700 61,120 -0.01(-2.08%)
Jul 24, 2019 0.4623 0.4817 0.4402 0.4800 36,950 +0.02(+4.33%)
Jul 23, 2019 0.4802 0.4802 0.4600 0.4601 36,032 -0.01(-2.11%)
Jul 22, 2019 0.4800 0.5160 0.4600 0.4700 66,143 -0.01(-1.67%)
Jul 19, 2019 0.4900 0.5063 0.4523 0.4780 20,800 -0.04(-7.72%)
Jul 18, 2019 0.5055 0.5379 0.4992 0.5180 72,129 +0.00(+0.58%)
Jul 17, 2019 0.5240 0.5300 0.5096 0.5150 15,597 -0.01(-0.96%)
Jul 16, 2019 0.5200 0.5600 0.5100 0.5200 84,181 -0.01(-1.52%)
Jul 15, 2019 0.5263 0.5610 0.5167 0.5280 140,063 +0.01(+1.54%)
Jul 12, 2019 0.5001 0.5599 0.5001 0.5200 131,500 -0.02(-3.99%)
Jul 11, 2019 0.5300 0.5600 0.5000 0.5416 138,785 +0.02(+3.14%)
Jul 10, 2019 0.6000 0.6300 0.4891 0.5251 210,518 -0.07(-11.78%)
Jul 09, 2019 0.6294 0.6300 0.5711 0.5952 109,273 -0.03(-5.52%)
Jul 08, 2019 0.6600 0.6644 0.6300 0.6300 26,245 -0.03(-4.55%)
Jul 05, 2019 0.6500 0.6700 0.5620 0.6600 67,900 +0.01(+1.54%)
Jul 03, 2019 0.6678 0.6965 0.6500 0.6500 11,100 -0.02(-3.37%)
Jul 02, 2019 0.6625 0.6937 0.6400 0.6727 52,328 +0.01(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.