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

Janover Inc. - Common Stock (NQ: JNVR )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 23, 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 (%)
Jan 31, 2024 1.350 1.350 1.200 1.270 27,321 +0.02(+1.60%)
Jan 30, 2024 1.200 1.350 1.150 1.250 28,412 +0.09(+7.76%)
Jan 29, 2024 1.230 1.260 1.140 1.160 18,334 +0.01(+0.87%)
Jan 26, 2024 1.180 1.290 1.124 1.150 13,023 +0.03(+2.68%)
Jan 25, 2024 1.140 1.165 1.110 1.120 8,568 -0.02(-1.75%)
Jan 24, 2024 1.020 1.150 0.9750 1.140 45,956 +0.11(+10.68%)
Jan 23, 2024 1.020 1.100 1.010 1.030 5,785 -0.03(-2.83%)
Jan 22, 2024 1.000 1.060 1.000 1.060 6,730 +0.07(+7.07%)
Jan 19, 2024 1.030 1.040 0.9850 0.9900 3,874 -0.01(-1.00%)
Jan 18, 2024 1.050 1.050 0.9800 1.000 8,187 -0.04(-3.85%)
Jan 17, 2024 1.005 1.080 1.005 1.040 15,172 -0.05(-4.59%)
Jan 16, 2024 1.010 1.190 1.050 1.090 2,802 +0.04(+3.81%)
Jan 12, 2024 1.050 1.090 1.020 1.050 30,954 +0.00(+0.00%)
Jan 11, 2024 1.050 1.050 1.010 1.050 7,694 +0.02(+1.94%)
Jan 10, 2024 1.000 1.030 1.000 1.030 17,592 +0.01(+0.98%)
Jan 09, 2024 1.100 1.100 0.9881 1.020 16,146 +0.02(+2.00%)
Jan 08, 2024 1.100 1.100 0.9100 1.000 42,765 -0.07(-6.54%)
Jan 05, 2024 1.070 1.070 1.000 1.070 3,837 +0.03(+2.88%)
Jan 04, 2024 1.038 1.084 1.010 1.040 8,006 +0.03(+2.97%)
Jan 03, 2024 1.120 1.155 1.000 1.010 14,077 +0.01(+0.50%)
Jan 02, 2024 1.030 1.030 1.000 1.005 7,727 -0.03(-2.43%)
Dec 29, 2023 1.080 1.100 1.030 1.030 6,489 -0.08(-7.21%)
Dec 28, 2023 1.060 1.185 1.060 1.110 26,780 +0.11(+11.00%)
Dec 27, 2023 1.070 1.123 1.000 1.000 37,863 -0.04(-3.85%)
Dec 26, 2023 0.9400 1.040 0.9300 1.040 17,363 +0.06(+6.36%)
Dec 22, 2023 1.090 1.100 0.9472 0.9778 39,751 -0.04(-4.14%)
Dec 21, 2023 1.030 1.070 0.9597 1.020 81,251 +0.06(+6.25%)
Dec 20, 2023 1.320 1.320 0.8000 0.9600 358,285 -0.39(-28.89%)
Dec 19, 2023 1.440 1.561 1.330 1.350 14,455 +0.01(+0.75%)
Dec 18, 2023 1.500 1.500 1.332 1.340 10,578 -0.13(-8.84%)
Dec 15, 2023 1.410 1.490 1.330 1.470 15,907 +0.14(+10.53%)
Dec 14, 2023 1.480 1.480 1.200 1.330 21,422 -0.04(-2.92%)
Dec 13, 2023 1.290 1.370 1.200 1.370 11,549 +0.07(+5.38%)
Dec 12, 2023 1.435 1.480 1.225 1.300 39,488 -0.18(-12.16%)
Dec 11, 2023 1.570 1.600 1.410 1.480 46,230 -0.14(-8.64%)
Dec 08, 2023 1.550 1.730 1.520 1.620 65,473 +0.02(+1.25%)
Dec 07, 2023 1.500 1.660 1.500 1.600 130,180 +0.04(+2.56%)
Dec 06, 2023 1.450 1.630 1.360 1.560 187,805 -0.06(-3.70%)
Dec 05, 2023 1.180 1.840 1.080 1.620 2,818,615 +0.44(+37.29%)
Dec 04, 2023 1.250 1.250 1.000 1.180 27,509 +0.02(+1.72%)
Dec 01, 2023 1.200 1.240 1.160 1.160 23,423 -0.03(-2.68%)
Nov 30, 2023 1.080 1.223 1.060 1.192 29,896 +0.07(+6.43%)
Nov 29, 2023 0.9899 1.179 0.9184 1.120 45,637 +0.14(+14.30%)
Nov 28, 2023 0.8999 0.9899 0.8999 0.9799 19,440 +0.06(+6.50%)
Nov 27, 2023 0.9899 0.9899 0.8200 0.9201 11,725 +0.01(+1.58%)
Nov 24, 2023 0.9798 0.9799 0.8722 0.9058 11,294 -0.03(-3.64%)
Nov 22, 2023 0.9400 0.9400 0.8800 0.9400 7,511 +0.02(+2.10%)
Nov 21, 2023 0.9900 0.9993 0.9100 0.9207 6,055 -0.07(-7.00%)
Nov 20, 2023 0.9824 0.9900 0.8500 0.9900 74,711 +0.09(+10.12%)
Nov 17, 2023 1.010 1.010 0.7709 0.8990 86,539 -0.11(-10.99%)
Nov 16, 2023 0.7900 1.050 0.7105 1.010 225,335 +0.30(+41.95%)
Nov 15, 2023 0.7290 0.7798 0.6990 0.7115 25,246 -0.01(-1.22%)
Nov 14, 2023 0.7500 0.7800 0.7000 0.7203 16,794 +0.02(+2.90%)
Nov 13, 2023 0.7300 0.7500 0.7000 0.7000 22,780 -0.04(-5.30%)
Nov 10, 2023 0.7111 0.7887 0.7106 0.7392 11,736 -0.01(-1.31%)
Nov 09, 2023 0.7210 0.8094 0.7202 0.7490 5,822 -0.04(-5.19%)
Nov 08, 2023 0.7800 0.8190 0.7111 0.7900 7,855 +0.01(+1.28%)
Nov 07, 2023 0.7501 1.000 0.7501 0.7800 33,464 +0.03(+3.99%)
Nov 06, 2023 0.8053 0.8400 0.7400 0.7501 21,074 -0.06(-7.05%)
Nov 03, 2023 0.9095 0.9095 0.8060 0.8070 5,673 -0.08(-9.45%)
Nov 02, 2023 0.8633 0.9190 0.8210 0.8912 5,924 +0.08(+10.43%)
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.