Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janover Inc. - Common Stock (NQ: JNVR )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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 (%)
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 1.230 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 0.9100 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%)
Jan 02, 2024 1.030 1.030 1.000 1.005 7,727 -0.03(-2.43%)
Dec 29, 2023 1.080 1.100 1.030 1.030 6,489 -0.08(-7.21%)
Dec 28, 2023 1.060 1.185 1.060 1.110 26,780 +0.11(+11.00%)
Dec 27, 2023 1.070 1.123 1.000 1.000 37,863 -0.04(-3.85%)
Dec 26, 2023 0.9400 1.040 0.9300 1.040 17,363 +0.06(+6.36%)
Dec 22, 2023 1.090 1.100 0.9472 0.9778 39,751 -0.04(-4.14%)
Dec 21, 2023 1.030 1.070 0.9597 1.020 81,251 +0.06(+6.25%)
Dec 20, 2023 1.320 1.320 0.8000 0.9600 358,285 -0.39(-28.89%)
Dec 19, 2023 1.440 1.561 1.330 1.350 14,455 +0.01(+0.75%)
Dec 18, 2023 1.500 1.500 1.332 1.340 10,578 -0.13(-8.84%)
Dec 15, 2023 1.410 1.490 1.330 1.470 15,907 +0.14(+10.53%)
Dec 14, 2023 1.480 1.480 1.200 1.330 21,422 -0.04(-2.92%)
Dec 13, 2023 1.290 1.370 1.200 1.370 11,549 +0.07(+5.38%)
Dec 12, 2023 1.435 1.480 1.225 1.300 39,488 -0.18(-12.16%)
Dec 11, 2023 1.570 1.600 1.410 1.480 46,230 -0.14(-8.64%)
Dec 08, 2023 1.550 1.730 1.520 1.620 65,473 +0.02(+1.25%)
Dec 07, 2023 1.500 1.660 1.500 1.600 130,180 +0.04(+2.56%)
Dec 06, 2023 1.450 1.630 1.360 1.560 187,805 -0.06(-3.70%)
Dec 05, 2023 1.180 1.840 1.080 1.620 2,818,615 +0.44(+37.29%)
Dec 04, 2023 1.250 1.250 1.000 1.180 27,509 +0.02(+1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.