Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janover Inc. - Common Stock (NQ: JNVR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Apr 30, 2024 1.060 1.080 0.9888 1.040 33,213 -0.01(-0.95%)
Apr 29, 2024 1.020 1.070 0.9600 1.050 17,944 +0.01(+1.43%)
Apr 26, 2024 1.020 1.060 0.9850 1.035 7,826 +0.01(+0.50%)
Apr 25, 2024 1.020 1.070 1.010 1.030 16,597 -0.04(-3.73%)
Apr 24, 2024 1.040 1.080 1.025 1.070 3,822 +0.03(+2.88%)
Apr 23, 2024 1.040 1.080 1.020 1.040 10,755 -0.04(-3.49%)
Apr 22, 2024 1.130 1.130 1.030 1.078 5,549 +0.00(+0.24%)
Apr 19, 2024 1.060 1.090 0.9850 1.075 45,948 +0.05(+5.39%)
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 1.230 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.