Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
JanOne Inc (JAN)
JanOne Inc (JAN) Historical

JAN JanOne Inc

4.6161

-0.1639 (-3.43%)

Last Updated: 10:09:27

Delayed by 15 minutes

JAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	4.78	0.27	5.87%	4.59	4.83	4.25	186,676
Apr 23 2024	4.515	0.19	4.27%	4.35	5.08	4.30	507,883
Apr 22 2024	4.33	0.36	9.07%	4.00	4.50	3.84	301,774
Apr 19 2024	3.97	0.27	7.30%	3.70	3.97	3.56	158,016
Apr 18 2024	3.70	0.04	1.09%	3.53	3.70	3.30	149,827
Apr 17 2024	3.66	-0.16	-4.19%	3.71	3.98	3.4016	113,744
Apr 16 2024	3.82	0.74	24.03%	3.14	4.08	3.11	631,845
Apr 15 2024	3.08	0.13	4.41%	2.85	3.09	2.71	242,727
Apr 12 2024	2.95	-0.07	-2.32%	3.05	3.10	2.8148	128,202
Apr 11 2024	3.02	0.19	6.71%	2.85	3.05	2.80	201,469
Apr 10 2024	2.83	-0.15	-5.03%	2.94	2.9804	2.82	82,576
Apr 09 2024	2.98	0.46	18.25%	2.52	3.065	2.49	396,814
Apr 08 2024	2.52	0.02	0.80%	2.54	2.5881	2.40	70,725
Apr 05 2024	2.50	0.14	5.93%	2.35	2.55	2.30	54,552
Apr 04 2024	2.36	-0.22	-8.66%	2.55	2.64	2.35	140,279
Apr 03 2024	2.5837	0.02	0.93%	2.57	2.64	2.3201	75,485
Apr 02 2024	2.56	-0.02	-0.78%	2.55	2.585	2.52	50,778
Apr 01 2024	2.58	-0.05	-1.90%	2.56	2.68	2.52	29,458
Mar 28 2024	2.63	0.11	4.27%	2.53	2.72	2.46	107,818
Mar 27 2024	2.5223	0.12	5.10%	2.40	2.55	2.40	20,570
Mar 26 2024	2.40	-0.19	-7.34%	2.57	2.6986	2.35	102,245
Mar 25 2024	2.59	0.00	0.00%	2.55	2.67	2.30	184,880
Mar 22 2024	2.59	-0.10	-3.72%	2.63	2.80	2.5698	115,439
Mar 21 2024	2.69	0.11	4.26%	2.58	2.848	2.56	183,486
Mar 20 2024	2.58	-0.10	-3.73%	2.62	2.76	2.4001	122,669
Mar 19 2024	2.68	-0.13	-4.63%	2.75	2.9299	2.68	156,293
Mar 18 2024	2.81	-0.07	-2.43%	2.75	3.20	2.6719	260,268
Mar 15 2024	2.88	0.00	0.00%	2.77	2.95	2.63	224,174
Mar 14 2024	2.88	0.19	7.06%	2.72	2.99	2.67	269,707
Mar 13 2024	2.69	0.15	5.91%	2.57	2.73	2.5101	217,423
Mar 12 2024	2.54	-0.12	-4.51%	2.66	2.77	2.30	105,493
Mar 11 2024	2.66	-0.17	-6.01%	2.81	2.83	2.57	188,487
Mar 08 2024	2.83	0.20	7.60%	2.66	2.965	2.63	200,404
Mar 07 2024	2.63	0.14	5.62%	2.42	3.087	2.38	463,686
Mar 06 2024	2.49	-0.01	-0.40%	2.37	2.79	2.05	576,246
Mar 05 2024	2.50	0.87	53.37%	1.69	2.9195	1.63	1,764,296
Mar 04 2024	1.63	0.03	2.19%	1.64	1.87	1.51	503,584
Mar 01 2024	1.595	0.51	46.33%	1.09	1.65	1.04	1,202,670
Feb 29 2024	1.09	0.05	4.81%	1.03	1.09	0.96	231,163
Feb 28 2024	1.04	0.02	1.96%	1.03	1.0899	0.9806	93,345
Feb 27 2024	1.02	-0.05	-4.67%	1.05	1.06	0.9976	347,378
Feb 26 2024	1.07	0.04	3.88%	1.00	1.07	0.996	148,732
Feb 23 2024	1.03	0.10	11.02%	0.94	1.0695	0.9025	191,676
Feb 22 2024	0.9278	0.0178	1.96%	0.93	0.93	0.812	76,384
Feb 21 2024	0.91	-0.046	-4.81%	0.9624	0.9624	0.78	256,738
Feb 20 2024	0.956	-0.064	-6.27%	0.96	1.00	0.91	165,527
Feb 16 2024	1.02	-0.10	-8.93%	1.10	1.10	0.94	200,721
Feb 15 2024	1.12	-0.04	-3.45%	1.05	1.18	1.0101	239,222
Feb 14 2024	1.16	0.16	16.00%	0.9499	1.26	0.924	1,139,471
Feb 13 2024	1.00	0.3339	50.13%	0.65	1.17	0.6398	3,396,131
Feb 12 2024	0.6661	0.0622	10.30%	0.6205	1.17	0.6039	2,128,633
Feb 09 2024	0.6039	-0.0061	-1.00%	0.62	0.635	0.60	113,705
Feb 08 2024	0.61	0.0095	1.58%	0.60	0.6475	0.58	76,837
Feb 07 2024	0.6005	-0.0105	-1.72%	0.60	0.6485	0.59	66,880
Feb 06 2024	0.611	0.011	1.83%	0.6435	0.645	0.60	49,988
Feb 05 2024	0.60	0.0165	2.83%	0.64	0.666	0.56	101,972
Feb 02 2024	0.5835	0.0204	3.62%	0.5873	0.63	0.54	72,381
Feb 01 2024	0.5631	0.0298	5.59%	0.54	0.596674	0.54	7,693
Jan 31 2024	0.5333	-0.0013	-0.24%	0.5186	0.546	0.5011	15,810
Jan 30 2024	0.5346	0.0317	6.30%	0.50	0.566073	0.4997	36,892
Jan 29 2024	0.5029	-0.0071	-1.39%	0.50	0.52	0.50	10,985
Jan 26 2024	0.51	-0.0023	-0.45%	0.5083	0.5351	0.505249	9,992

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