Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Janover Inc. - Common Stock (NQ: JNVR )

0.5348 -0.0751 (-12.31%)

Streaming Delayed Price Updated: 3:55 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.5900	0.5900	0.5100	0.5348	102,298	-0.08(-12.31%)
Nov 14, 2024	0.6202	0.6500	0.5730	0.6099	99,536	-0.06(-8.35%)
Nov 13, 2024	0.6298	0.6900	0.6129	0.6655	478,579	+0.02(+2.49%)
Nov 12, 2024	0.5692	0.6800	0.5541	0.6493	738,984	+0.03(+4.44%)
Nov 11, 2024	0.5700	0.6881	0.4263	0.6217	20,787,908	+0.08(+15.15%)
Nov 08, 2024	0.5200	0.5559	0.5000	0.5399	86,788	+0.00(+0.35%)
Nov 07, 2024	0.5462	0.5462	0.5003	0.5380	89,246	+0.00(+0.56%)
Nov 06, 2024	0.6400	0.6400	0.5013	0.5350	215,188	-0.03(-4.86%)
Nov 05, 2024	0.5400	0.6300	0.5400	0.5623	119,205	+0.02(+3.82%)
Nov 04, 2024	0.5270	0.6798	0.5270	0.5416	795,035	+0.03(+6.24%)
Nov 01, 2024	0.5499	0.5595	0.5013	0.5098	21,300	-0.02(-3.81%)
Oct 31, 2024	0.5500	0.5502	0.5201	0.5300	35,578	-0.02(-3.64%)
Oct 30, 2024	0.5560	0.5768	0.5500	0.5500	29,217	-0.01(-2.14%)
Oct 29, 2024	0.5800	0.6185	0.5600	0.5620	21,639	-0.01(-1.90%)
Oct 28, 2024	0.6985	0.6985	0.5720	0.5729	141,276	-0.15(-21.23%)
Oct 25, 2024	0.6100	0.8800	0.5500	0.7273	477,709	+0.09(+13.69%)
Oct 24, 2024	0.5501	0.7270	0.5501	0.6397	676,235	+0.13(+25.75%)
Oct 23, 2024	0.5641	0.5641	0.5025	0.5087	28,979	-0.06(-10.74%)
Oct 22, 2024	0.5400	0.5986	0.5229	0.5699	31,262	+0.02(+3.58%)
Oct 21, 2024	0.5993	0.6170	0.4907	0.5502	46,188	-0.03(-4.51%)
Oct 18, 2024	0.5500	0.5997	0.5100	0.5762	43,942	+0.04(+7.94%)
Oct 17, 2024	0.5754	0.5999	0.5264	0.5338	32,403	-0.07(-11.00%)
Oct 16, 2024	0.5711	0.5998	0.5600	0.5998	19,151	+0.02(+3.02%)
Oct 15, 2024	0.5727	0.6065	0.5600	0.5822	29,655	-0.01(-1.32%)
Oct 14, 2024	0.6170	0.6170	0.5610	0.5900	11,557	+0.01(+2.20%)
Oct 11, 2024	0.5510	0.6207	0.5501	0.5773	41,763	+0.03(+4.94%)
Oct 10, 2024	0.5501	0.5700	0.5501	0.5501	4,145	+0.00(+0.00%)
Oct 09, 2024	0.5702	0.5880	0.5501	0.5501	26,131	-0.00(-0.09%)
Oct 08, 2024	0.5600	0.5877	0.5501	0.5506	7,104	-0.01(-1.68%)
Oct 07, 2024	0.5700	0.5978	0.5501	0.5600	10,458	+0.01(+1.80%)
Oct 04, 2024	0.5636	0.5970	0.5501	0.5501	12,980	-0.01(-2.12%)
Oct 03, 2024	0.5550	0.6170	0.5530	0.5620	6,487	-0.02(-3.62%)
Oct 02, 2024	0.5910	0.6279	0.5560	0.5831	15,232	-0.01(-1.34%)
Oct 01, 2024	0.6499	0.6499	0.5910	0.5910	13,899	-0.05(-7.66%)
Sep 30, 2024	0.6300	0.6500	0.6200	0.6400	13,517	+0.05(+8.29%)
Sep 27, 2024	0.6600	0.6600	0.5000	0.5910	59,791	-0.07(-10.32%)
Sep 26, 2024	0.6309	0.6700	0.6014	0.6590	20,897	+0.05(+8.75%)
Sep 25, 2024	0.6029	0.6200	0.5806	0.6060	6,229	-0.00(-0.66%)
Sep 24, 2024	0.5900	0.6400	0.5800	0.6100	20,053	+0.03(+5.17%)
Sep 23, 2024	0.5700	0.6200	0.5570	0.5800	32,595	-0.03(-5.28%)
Sep 20, 2024	0.6305	0.6625	0.6004	0.6123	39,244	-0.03(-5.13%)
Sep 19, 2024	0.6600	0.6595	0.6000	0.6454	90,272	+0.01(+1.70%)
Sep 18, 2024	0.5720	0.7800	0.5670	0.6346	827,202	+0.10(+19.69%)
Sep 17, 2024	0.5200	0.5800	0.5200	0.5302	15,479	+0.01(+1.51%)
Sep 16, 2024	0.5190	0.5223	0.5190	0.5223	2,419	+0.01(+1.89%)
Sep 13, 2024	0.4811	0.5250	0.4811	0.5126	6,717	-0.00(-0.23%)
Sep 12, 2024	0.5070	0.5700	0.4640	0.5138	15,472	+0.05(+10.80%)
Sep 11, 2024	0.4690	0.5072	0.4330	0.4637	26,613	-0.02(-3.60%)
Sep 10, 2024	0.4700	0.4959	0.4520	0.4810	9,120	-0.02(-3.80%)
Sep 09, 2024	0.4311	0.5000	0.4311	0.5000	19,115	+0.04(+9.89%)
Sep 06, 2024	0.4900	0.4901	0.4310	0.4550	35,641	-0.03(-7.05%)
Sep 05, 2024	0.4482	0.5000	0.4460	0.4895	53,406	+0.06(+13.55%)
Sep 04, 2024	0.4300	0.4710	0.4300	0.4311	14,190	-0.02(-4.83%)

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.