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

Janover Inc. - Common Stock (NQ: JNVR )

1.110 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 (%)
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%)
Feb 01, 2024 1.320 1.350 1.277 1.330 7,529 +0.06(+4.72%)
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 0.9300 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%)
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.