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

Janover Inc. - Common Stock (NQ: JNVR )

4.680 +0.210 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 12, 2025 4.390 4.470 4.316 4.470 4,135 +0.08(+1.82%)
Mar 11, 2025 4.150 4.470 4.144 4.390 11,211 +0.10(+2.33%)
Mar 10, 2025 4.130 4.290 4.090 4.290 2,577 +0.18(+4.51%)
Mar 07, 2025 3.860 4.200 3.860 4.105 3,868 +0.18(+4.45%)
Mar 06, 2025 4.290 4.290 3.872 3.930 2,452 -0.19(-4.61%)
Mar 05, 2025 4.000 4.120 3.753 4.120 3,659 +0.12(+3.00%)
Mar 04, 2025 4.100 4.265 3.927 4.000 10,699 -0.20(-4.78%)
Mar 03, 2025 3.850 4.270 3.850 4.201 5,455 +0.35(+9.11%)
Feb 28, 2025 3.820 4.000 3.820 3.850 7,510 +0.01(+0.26%)
Feb 27, 2025 4.110 4.120 3.703 3.840 7,460 -0.27(-6.57%)
Feb 26, 2025 4.230 4.400 4.020 4.110 2,668 +0.09(+2.24%)
Feb 25, 2025 4.210 4.290 4.020 4.020 10,992 -0.18(-4.29%)
Feb 24, 2025 4.620 4.650 4.200 4.200 3,510 -0.52(-11.03%)
Feb 21, 2025 4.560 4.790 4.560 4.721 4,311 -0.06(-1.24%)
Feb 20, 2025 4.800 4.800 4.780 4.780 787 -0.02(-0.42%)
Feb 19, 2025 4.930 4.930 4.800 4.800 2,519 -0.13(-2.64%)
Feb 18, 2025 5.000 5.012 4.800 4.930 3,790 -0.11(-2.18%)
Feb 14, 2025 5.280 5.280 5.040 5.040 1,111 -0.20(-3.89%)
Feb 13, 2025 5.330 5.330 4.906 5.244 1,788 -0.09(-1.61%)
Feb 12, 2025 5.050 5.350 4.960 5.330 2,376 +0.27(+5.34%)
Feb 11, 2025 5.175 5.313 5.050 5.060 1,140 -0.29(-5.42%)
Feb 10, 2025 5.452 5.480 5.176 5.350 1,844 -0.13(-2.37%)
Feb 07, 2025 5.070 5.480 5.070 5.480 703 +0.16(+3.01%)
Feb 06, 2025 5.500 5.500 5.287 5.320 1,601 -0.10(-1.85%)
Feb 05, 2025 5.520 5.610 5.420 5.420 3,592 -0.09(-1.63%)
Feb 04, 2025 5.510 5.520 5.415 5.510 2,107 +0.00(+0.00%)
Feb 03, 2025 5.200 5.590 5.200 5.510 5,402 +0.09(+1.66%)
Jan 31, 2025 5.000 5.420 5.000 5.420 5,353 +0.47(+9.49%)
Jan 30, 2025 5.300 6.620 4.880 4.950 67,282 -0.35(-6.60%)
Jan 29, 2025 5.460 5.500 5.300 5.300 1,768 -0.09(-1.67%)
Jan 28, 2025 5.390 5.390 5.390 5.390 543 +0.25(+4.86%)
Jan 27, 2025 5.330 5.720 5.140 5.140 30,012 -0.29(-5.34%)
Jan 24, 2025 5.540 5.684 5.430 5.430 5,450 -0.11(-1.99%)
Jan 23, 2025 5.720 6.212 5.325 5.540 25,581 -0.37(-6.26%)
Jan 22, 2025 5.710 6.350 5.491 5.910 30,924 +0.52(+9.65%)
Jan 21, 2025 5.940 6.672 5.390 5.390 61,238 -0.11(-2.00%)
Jan 17, 2025 5.060 6.700 5.060 5.500 36,723 +0.29(+5.57%)
Jan 16, 2025 5.290 5.630 5.210 5.210 27,629 -0.08(-1.51%)
Jan 15, 2025 5.360 5.620 5.000 5.290 24,419 -0.31(-5.54%)
Jan 14, 2025 5.710 5.720 5.460 5.600 11,570 -0.07(-1.30%)
Jan 13, 2025 5.520 5.800 5.200 5.674 5,978 -0.13(-2.18%)
Jan 10, 2025 5.530 5.830 5.500 5.800 7,678 +0.30(+5.45%)
Jan 08, 2025 5.490 5.870 5.400 5.500 21,336 -0.11(-1.93%)
Jan 07, 2025 5.605 5.980 5.240 5.609 15,099 -0.22(-3.81%)
Jan 06, 2025 5.930 6.090 5.610 5.831 15,729 -0.14(-2.34%)
Jan 03, 2025 5.840 6.255 5.583 5.970 19,641 +0.11(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.