Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Jonix Spa (JNX)
Jonix Spa (JNX) Historical

JNX Jonix Spa

0.412

0.022 (5.64%)

Last Updated: 03:20:20

Delayed by 15 minutes

JNX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.39	-0.08	-17.02%	0.475	0.481	0.39	48,600
Apr 23 2024	0.47	0.037	8.55%	0.44	0.50	0.44	54,000
Apr 22 2024	0.433	0.002	0.46%	0.43	0.44	0.43	12,000
Apr 19 2024	0.431	0.005	1.17%	0.432	0.435	0.43	7,500
Apr 18 2024	0.426	0.02	4.93%	0.419	0.433	0.419	18,900
Apr 17 2024	0.406	0.006	1.50%	0.404	0.406	0.403	14,400
Apr 16 2024	0.40	0.00	0.00%	0.392	0.40	0.392	24,300
Apr 15 2024	0.40	-0.001	-0.25%	0.401	0.404	0.38	55,200
Apr 12 2024	0.401	-0.003	-0.74%	0.401	0.401	0.401	1,500
Apr 11 2024	0.404	0.00	0.00%	0.404	0.404	0.404	3,600
Apr 10 2024	0.404	0.003	0.75%	0.401	0.404	0.398	9,900
Apr 09 2024	0.401	0.00	0.00%	0.401	0.401	0.401	0.00
Apr 08 2024	0.401	0.001	0.25%	0.401	0.401	0.401	1,200
Apr 05 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Apr 04 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Apr 03 2024	0.40	0.00	0.00%	0.40	0.40	0.40	300
Apr 02 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Mar 28 2024	0.40	-0.01	-2.44%	0.401	0.401	0.40	3,000
Mar 27 2024	0.41	0.002	0.49%	0.41	0.41	0.398	9,000
Mar 26 2024	0.408	0.008	2.00%	0.393	0.408	0.393	900
Mar 25 2024	0.40	-0.005	-1.23%	0.405	0.405	0.40	21,900
Mar 22 2024	0.405	-0.011	-2.64%	0.405	0.405	0.405	2,400
Mar 21 2024	0.416	0.011	2.72%	0.416	0.416	0.416	300
Mar 20 2024	0.405	0.00	0.00%	0.417	0.417	0.38	9,300
Mar 19 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0.00
Mar 18 2024	0.405	0.00	0.00%	0.405	0.405	0.405	1,500
Mar 15 2024	0.405	-0.001	-0.25%	0.405	0.406	0.405	2,400
Mar 14 2024	0.406	0.00	0.00%	0.406	0.406	0.406	0.00
Mar 13 2024	0.406	0.001	0.25%	0.418	0.418	0.406	1,500
Mar 12 2024	0.405	-0.001	-0.25%	0.405	0.405	0.405	1,200
Mar 11 2024	0.406	0.00	0.00%	0.423	0.424	0.406	14,700
Mar 08 2024	0.406	0.001	0.25%	0.407	0.423	0.406	1,800
Mar 07 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0.00
Mar 06 2024	0.405	0.00	0.00%	0.405	0.405	0.405	3,900
Mar 05 2024	0.405	-0.001	-0.25%	0.411	0.411	0.405	900
Mar 04 2024	0.406	-0.004	-0.98%	0.406	0.406	0.406	1,200
Mar 01 2024	0.41	0.00	0.00%	0.414	0.423	0.41	4,200
Feb 29 2024	0.41	-0.014	-3.30%	0.41	0.41	0.41	3,000
Feb 28 2024	0.424	0.012	2.91%	0.41	0.424	0.41	4,200
Feb 27 2024	0.412	0.002	0.49%	0.412	0.412	0.412	300
Feb 26 2024	0.41	-0.007	-1.68%	0.409	0.448	0.403	22,200
Feb 23 2024	0.417	0.017	4.25%	0.397	0.417	0.38	9,600
Feb 22 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Feb 21 2024	0.40	0.009	2.30%	0.392	0.43	0.392	19,500
Feb 20 2024	0.391	-0.007	-1.76%	0.39	0.398	0.389	5,400
Feb 19 2024	0.398	-0.008	-1.97%	0.398	0.398	0.398	300
Feb 16 2024	0.406	-0.004	-0.98%	0.406	0.406	0.406	1,500
Feb 15 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0.00
Feb 14 2024	0.41	-0.008	-1.91%	0.42	0.42	0.41	1,800
Feb 13 2024	0.418	0.008	1.95%	0.41	0.418	0.41	7,200
Feb 12 2024	0.41	-0.01	-2.38%	0.408	0.41	0.408	600
Feb 09 2024	0.42	0.008	1.94%	0.41	0.42	0.41	5,700
Feb 08 2024	0.412	-0.021	-4.85%	0.412	0.412	0.412	300
Feb 07 2024	0.433	0.029	7.18%	0.405	0.433	0.404	17,700
Feb 06 2024	0.404	-0.015	-3.58%	0.404	0.404	0.404	300
Feb 05 2024	0.419	0.007	1.70%	0.419	0.419	0.419	300
Feb 02 2024	0.412	-0.009	-2.14%	0.429	0.429	0.412	6,600
Feb 01 2024	0.421	0.00	0.00%	0.421	0.421	0.421	0.00
Jan 31 2024	0.421	0.00	0.00%	0.412	0.421	0.412	5,100
Jan 30 2024	0.421	-0.003	-0.71%	0.421	0.421	0.421	8,700
Jan 29 2024	0.424	0.003	0.71%	0.419	0.439	0.419	12,600
Jan 26 2024	0.421	0.00	0.00%	0.421	0.421	0.421	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions