Janover Inc. - Common Stock (NQ: JNVR )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.000 1.100 0.9850 1.020 39,398 -0.03(-2.86%)
Apr 17, 2024 1.150 1.190 0.9226 1.050 885,508 -0.02(-1.87%)
Apr 16, 2024 1.100 1.100 1.030 1.070 16,296 -0.04(-3.60%)
Apr 15, 2024 1.160 1.160 1.100 1.110 4,306 -0.03(-2.63%)
Apr 12, 2024 1.155 1.192 1.130 1.140 13,513 -0.01(-0.87%)
Apr 11, 2024 1.110 1.150 1.110 1.150 9,570 +0.02(+1.77%)
Apr 10, 2024 1.150 1.150 1.130 1.130 8,150 -0.02(-1.74%)
Apr 09, 2024 1.140 1.150 1.130 1.150 1,800 +0.02(+1.77%)
Apr 08, 2024 1.140 1.215 1.130 1.130 8,549 -0.06(-5.04%)
Apr 05, 2024 1.270 1.330 1.130 1.190 11,472 +0.06(+5.31%)
Apr 04, 2024 1.190 1.210 1.130 1.130 15,896 -0.02(-1.74%)
Apr 03, 2024 1.150 1.175 1.150 1.150 1,218 -0.07(-5.74%)
Apr 02, 2024 1.190 1.220 1.150 1.220 9,597 +0.02(+1.67%)
Apr 01, 2024 1.260 1.265 1.200 1.200 3,738 +0.00(+0.00%)
Mar 28, 2024 1.300 1.355 1.200 1.200 34,990 -0.14(-10.11%)
Mar 27, 2024 1.400 1.400 1.330 1.335 6,319 -0.05(-3.96%)
Mar 26, 2024 1.340 1.390 1.340 1.390 1,751 +0.04(+2.96%)
Mar 25, 2024 1.310 1.420 1.310 1.350 8,149 -0.10(-6.90%)
Mar 22, 2024 1.290 1.450 1.280 1.450 9,499 +0.17(+13.28%)
Mar 21, 2024 1.350 1.395 1.210 1.280 13,972 -0.16(-11.11%)
Mar 20, 2024 1.430 1.460 1.430 1.440 8,099 +0.01(+0.70%)
Mar 19, 2024 1.390 1.480 1.347 1.430 39,055 +0.08(+5.93%)
Mar 18, 2024 1.310 1.380 1.300 1.350 6,390 +0.02(+1.50%)
Mar 15, 2024 1.330 1.330 1.319 1.330 1,027 +0.03(+2.31%)
Mar 14, 2024 1.380 1.380 1.300 1.300 10,766 -0.01(-0.76%)
Mar 13, 2024 1.310 1.330 1.310 1.310 579 +0.01(+0.77%)
Mar 12, 2024 1.290 1.300 1.254 1.300 4,849 +0.02(+1.55%)
Mar 11, 2024 1.270 1.350 1.270 1.280 4,962 +0.00(+0.01%)
Mar 08, 2024 1.310 1.360 1.260 1.280 3,540 -0.08(-5.88%)
Mar 07, 2024 1.370 1.370 1.230 1.360 3,390 +0.07(+5.46%)
Mar 06, 2024 1.310 1.360 1.260 1.290 9,278 -0.00(-0.03%)
Mar 05, 2024 1.210 1.290 1.210 1.290 10,771 +0.06(+4.88%)
Mar 04, 2024 1.220 1.280 1.200 1.230 22,381 -0.03(-2.38%)
Mar 01, 2024 1.230 1.290 1.210 1.260 2,168 +0.06(+5.00%)
Feb 29, 2024 1.270 1.270 1.200 1.200 3,195 -0.08(-6.12%)
Feb 28, 2024 1.260 1.320 1.250 1.278 7,417 +0.03(+2.26%)
Feb 27, 2024 1.250 1.400 1.250 1.250 39,534 -0.04(-3.10%)
Feb 26, 2024 1.320 1.320 1.200 1.290 11,152 -0.03(-2.27%)
Feb 23, 2024 1.210 1.320 1.200 1.320 10,268 +0.06(+4.35%)
Feb 22, 2024 1.329 1.329 1.210 1.265 17,164 +0.00(+0.40%)
Feb 21, 2024 1.230 1.275 1.160 1.260 11,984 -0.03(-2.33%)
Feb 20, 2024 1.320 1.320 1.270 1.290 2,634 +0.00(+0.00%)
Feb 16, 2024 1.260 1.290 1.220 1.290 4,902 -0.02(-1.53%)
Feb 15, 2024 1.320 1.319 1.319 1.310 3,464 -0.02(-1.50%)
Feb 14, 2024 1.260 1.330 1.230 1.330 5,016 +0.04(+3.10%)
Feb 13, 2024 1.275 1.300 1.215 1.290 7,413 +0.02(+1.57%)
Feb 12, 2024 1.250 1.290 1.190 1.270 5,116 +0.03(+2.42%)
Feb 09, 2024 1.250 1.260 1.190 1.240 8,132 -0.01(-0.80%)
Feb 08, 2024 1.280 1.280 1.140 1.250 25,549 -0.06(-4.58%)
Feb 07, 2024 1.280 1.330 1.200 1.310 26,432 +0.03(+2.34%)
Feb 06, 2024 1.242 1.310 1.230 1.280 37,937 +0.02(+1.59%)
Feb 05, 2024 1.360 1.370 1.240 1.260 15,647 -0.06(-4.55%)
Feb 02, 2024 1.380 1.420 1.310 1.320 9,756 -0.01(-0.75%)
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.