JAN

JanOne Historical Data

JAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 7.77 0.76 10.84% 7.25 7.891 6.72 491,874
Mar 04 2021 7.01 -1.10 -13.56% 8.04 8.06 6.80 621,934
Mar 03 2021 8.11 -0.17 -2.05% 8.12 8.57 8.0121 340,640
Mar 02 2021 8.28 -0.47 -5.37% 8.75 8.82 8.03 670,461
Mar 01 2021 8.75 0.29 3.43% 8.88 9.8467 8.50 1,495,070
Feb 26 2021 8.46 -1.22 -12.6% 9.145 9.60 8.20 1,028,538
Feb 25 2021 9.68 1.37 16.49% 11.77 12.97 8.59 5,979,205
Feb 24 2021 8.31 1.19 16.71% 7.14 8.92 7.13 1,267,448
Feb 23 2021 7.12 -1.27 -15.14% 7.65 7.65 6.05 487,386
Feb 22 2021 8.39 0.19 2.32% 8.30 8.76 8.05 296,508
Feb 19 2021 8.20 -0.05 -0.61% 8.23 9.11 8.01 424,695
Feb 18 2021 8.25 -0.74 -8.23% 8.75 8.9714 8.12 536,509
Feb 17 2021 8.99 -0.06 -0.66% 8.86 9.12 8.52 358,302
Feb 16 2021 9.05 0.18 2.03% 8.95 9.39 8.35 414,356
Feb 15 2021 8.87 0.00 +0.00% 9.20 9.43 8.57 0
Feb 12 2021 8.87 -0.31 -3.38% 9.20 9.43 8.57 458,230
Feb 11 2021 9.18 -1.10 -10.7% 10.33 10.44 9.13 335,116
Feb 10 2021 10.28 0.89 9.48% 9.24 10.78 9.12 954,863
Feb 09 2021 9.39 1.08 13.0% 8.60 9.85 8.51 1,311,982
Feb 08 2021 8.31 -0.23 -2.69% 8.56 8.56 7.9201 406,292
Feb 05 2021 8.54 -0.60 -6.56% 8.86 10.80 8.525 1,478,965
Feb 04 2021 9.14 -0.33 -3.48% 9.25 9.5001 8.75 412,054
Feb 03 2021 9.47 -0.63 -6.24% 9.90 10.03 9.03 666,777
Feb 02 2021 10.10 0.70 7.45% 10.4665 11.25 9.26 1,588,373
Feb 01 2021 9.40 0.39 4.33% 8.87 10.79 8.16 1,904,197
Jan 29 2021 9.01 -3.98 -30.64% 12.65 12.6881 8.63 1,559,106
Jan 28 2021 12.99 3.47 36.45% 22.14 31.83 11.80 8,104,369
Jan 27 2021 9.52 3.07 47.6% 6.16 11.6394 5.68 2,931,511
Jan 26 2021 6.45 1.22 23.33% 5.32 6.49 5.32 713,570
Jan 25 2021 5.23 -0.29 -5.25% 5.54 5.59 5.22 110,157
Jan 22 2021 5.52 -0.13 -2.3% 5.60 5.7305 5.4666 35,643
Jan 21 2021 5.65 -0.15 -2.59% 5.81 6.0899 5.62 143,621
Jan 20 2021 5.80 0.27 4.88% 5.54 5.9399 5.54 135,279
Jan 19 2021 5.53 0.10 1.84% 5.56 5.80 5.3408 200,065
Jan 18 2021 5.43 0.00 +0.00% 5.41 5.69 5.15 0
Jan 15 2021 5.43 -0.04 -0.73% 5.41 5.69 5.15 219,319
Jan 14 2021 5.47 0.27 5.19% 5.18 5.72 5.0098 230,943
Jan 13 2021 5.20 0.26 5.26% 5.01 5.3975 4.9454 193,393
Jan 12 2021 4.94 0.04 0.82% 4.85 5.12 4.78 48,170
Jan 11 2021 4.90 0.01 0.2% 4.80 5.23 4.7102 218,437
Jan 08 2021 4.89 0.10 2.07% 4.79 4.91 4.64 61,677
Jan 08 2021 4.7909 -0.03 -0.6% 4.79 4.85 4.79 4,005
Jan 07 2021 4.82 0.05 1.05% 4.73 4.94 4.70 60,830
Jan 06 2021 4.77 0.30 6.71% 4.67 4.90 4.50 180,647
Jan 05 2021 4.47 -0.01 -0.22% 4.56 4.75 4.4224 78,213
Jan 04 2021 4.48 -0.41 -8.38% 4.81 4.81 4.25 225,124
Jan 01 2021 4.89 0.00 +0.00% 5.11 5.22 4.55 0
Dec 31 2020 4.89 -0.55 -10.11% 5.11 5.22 4.55 473,456
Dec 30 2020 5.44 0.36 7.09% 6.59 6.75 4.90 5,500,347
Dec 29 2020 5.08 0.82 19.25% 4.23 5.10 4.17 4,296,659
Dec 28 2020 4.26 0.31 7.85% 3.95 5.20 3.88 1,020,247
Dec 25 2020 3.95 0.00 +0.00% 3.90 3.9999 3.90 0
Dec 24 2020 3.95 0.00 +0.00% 3.90 3.9999 3.90 0
Dec 24 2020 3.95 0.03 0.77% 3.90 3.9999 3.90 4,664
Dec 23 2020 3.92 -0.03 -0.76% 3.95 4.07 3.81 22,087
Dec 22 2020 3.95 -0.19 -4.59% 4.17 4.19 3.90 78,485
Dec 21 2020 4.14 -0.06 -1.43% 4.06 4.17 4.06 43,214
Dec 18 2020 4.20 0.05 1.2% 4.07 4.293 4.0603 67,671
Dec 17 2020 4.15 0.05 1.22% 4.10 4.1927 4.0337 26,755
Dec 16 2020 4.10 -0.11 -2.61% 4.14 4.21 3.95 31,460
Dec 15 2020 4.21 0.00 0.0% 4.21 4.33 4.10 47,927
Dec 14 2020 4.21 -0.25 -5.61% 4.38 4.495 4.10 92,835
Dec 11 2020 4.46 0.32 7.73% 4.15 5.88 4.05 1,539,742
Dec 10 2020 4.14 0.00 0.0% 4.15 4.4291 4.00 56,996
Dec 09 2020 4.14 -0.15 -3.5% 4.25 4.321 4.11 19,807
Dec 08 2020 4.29 0.09 2.14% 4.24 4.32 4.18 10,160
Dec 07 2020 4.20 -0.22 -4.98% 4.41 4.4678 4.19 21,087
Your Recent History
NASDAQ
JAN
JanOne
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210307 21:16:52