Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janover Inc. - Common Stock (NQ: JNVR )

0.6119 -0.0081 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.6375 0.6748 0.6000 0.6200 70,948 -0.07(-9.75%)
Aug 01, 2024 0.7100 0.7200 0.6315 0.6870 69,449 -0.01(-1.56%)
Jul 31, 2024 0.7000 0.7340 0.6516 0.6979 144,156 +0.05(+7.30%)
Jul 30, 2024 0.6360 0.6700 0.6360 0.6504 15,793 +0.00(+0.06%)
Jul 29, 2024 0.7300 0.7299 0.6313 0.6500 64,388 -0.05(-7.55%)
Jul 26, 2024 0.7008 0.7300 0.7008 0.7031 13,034 -0.00(-0.30%)
Jul 25, 2024 0.7201 0.7500 0.7011 0.7052 13,857 -0.03(-3.44%)
Jul 24, 2024 0.7132 0.7698 0.7132 0.7303 17,135 -0.02(-2.63%)
Jul 23, 2024 0.7749 0.7749 0.7199 0.7500 25,920 -0.02(-3.21%)
Jul 22, 2024 0.7849 0.7849 0.7405 0.7749 33,219 +0.01(+0.66%)
Jul 19, 2024 0.7600 0.7723 0.7600 0.7698 19,698 +0.01(+1.50%)
Jul 18, 2024 0.7540 0.7723 0.7200 0.7584 90,332 -0.02(-2.10%)
Jul 17, 2024 0.7829 0.7989 0.7402 0.7747 40,213 -0.00(-0.10%)
Jul 16, 2024 0.7500 0.7890 0.7399 0.7755 102,734 +0.00(+0.10%)
Jul 15, 2024 0.7700 0.7901 0.7059 0.7747 119,523 -0.05(-6.60%)
Jul 12, 2024 0.8200 0.8300 0.7869 0.8294 151,790 -0.03(-2.97%)
Jul 11, 2024 0.8333 1.010 0.8040 0.8548 1,902,928 -0.05(-5.02%)
Jul 10, 2024 0.8150 0.9000 0.8150 0.9000 1,024,628 +0.09(+10.43%)
Jul 09, 2024 1.020 1.140 0.7321 0.8150 16,963,192 +0.05(+5.98%)
Jul 08, 2024 0.7700 0.7723 0.7253 0.7690 26,178 +0.05(+6.61%)
Jul 05, 2024 0.8200 0.8200 0.7079 0.7213 65,998 -0.08(-9.84%)
Jul 03, 2024 0.8000 0.8198 0.7700 0.8000 10,258 -0.03(-3.98%)
Jul 02, 2024 0.8400 0.8398 0.8000 0.8332 11,602 +0.03(+3.98%)
Jul 01, 2024 0.8200 0.8399 0.8000 0.8013 4,217 +0.04(+4.61%)
Jun 28, 2024 0.8000 0.8200 0.7603 0.7660 25,890 -0.03(-4.25%)
Jun 27, 2024 0.8790 0.8900 0.7920 0.8000 33,259 -0.04(-5.06%)
Jun 26, 2024 0.8530 0.8780 0.8213 0.8426 4,903 -0.06(-6.58%)
Jun 25, 2024 0.8530 0.9395 0.8500 0.9019 17,980 +0.05(+5.73%)
Jun 24, 2024 0.8400 0.9000 0.8200 0.8530 30,726 +0.05(+6.61%)
Jun 21, 2024 0.8400 0.8999 0.7507 0.8001 91,352 -0.05(-5.87%)
Jun 20, 2024 0.8900 0.8980 0.8401 0.8500 23,887 -0.03(-3.81%)
Jun 18, 2024 0.8800 1.020 0.8500 0.8837 123,077 -0.01(-1.38%)
Jun 17, 2024 0.9500 0.9600 0.8920 0.8961 7,675 -0.03(-3.20%)
Jun 14, 2024 0.8800 0.9600 0.8800 0.9257 7,747 -0.02(-2.56%)
Jun 13, 2024 0.9400 0.9500 0.9000 0.9500 2,638 +0.01(+1.06%)
Jun 12, 2024 0.8850 0.9400 0.8501 0.9400 24,813 +0.05(+6.21%)
Jun 11, 2024 0.8967 0.8990 0.8400 0.8850 8,654 +0.04(+4.12%)
Jun 10, 2024 0.9100 0.9100 0.8500 0.8500 9,856 -0.06(-6.08%)
Jun 07, 2024 0.9600 0.9790 0.9050 0.9050 8,630 -0.06(-5.84%)
Jun 06, 2024 1.000 1.000 0.9610 0.9611 40,131 -0.02(-1.94%)
Jun 05, 2024 0.9801 0.9801 0.9800 0.9801 27,047 +0.00(+0.00%)
Jun 04, 2024 0.9800 0.9801 0.9800 0.9801 15,347 -0.01(-0.99%)
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.