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

Joann Inc (NQ: JOAN )

0.0969 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 27, 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 (%)
Mar 27, 2024 0.0969 0 -0.01(-11.91%)
Mar 26, 2024 0.1145 0.1150 0.0985 0.1100 9,936,112 -0.01(-6.46%)
Mar 25, 2024 0.1279 0.1288 0.1150 0.1176 2,455,978 -0.03(-17.82%)
Mar 22, 2024 0.1300 0.1499 0.1300 0.1431 2,018,874 -0.01(-7.08%)
Mar 21, 2024 0.1400 0.1800 0.1279 0.1540 9,461,763 +0.02(+14.07%)
Mar 20, 2024 0.1340 0.1444 0.1170 0.1350 8,981,931 +0.00(+0.75%)
Mar 19, 2024 0.1800 0.1900 0.1210 0.1340 6,195,943 -0.05(-26.78%)
Mar 18, 2024 0.2500 0.2500 0.1810 0.1830 11,787,642 -0.05(-20.57%)
Mar 15, 2024 0.2200 0.2658 0.2144 0.2304 1,838,759 +0.02(+11.68%)
Mar 14, 2024 0.2558 0.2600 0.2015 0.2063 768,525 -0.04(-16.68%)
Mar 13, 2024 0.2570 0.2570 0.2293 0.2476 218,746 -0.00(-1.43%)
Mar 12, 2024 0.2500 0.2650 0.2404 0.2512 651,939 +0.02(+8.98%)
Mar 11, 2024 0.2200 0.2400 0.2120 0.2305 823,126 +0.01(+4.77%)
Mar 08, 2024 0.2400 0.2447 0.2115 0.2200 545,198 -0.02(-6.70%)
Mar 07, 2024 0.2273 0.2480 0.2200 0.2358 476,027 +0.01(+3.47%)
Mar 06, 2024 0.2300 0.2777 0.2238 0.2279 1,624,395 +0.01(+2.29%)
Mar 05, 2024 0.2700 0.2961 0.2112 0.2228 2,219,390 -0.06(-21.82%)
Mar 04, 2024 0.4000 0.4489 0.2600 0.2850 3,600,502 -0.22(-43.68%)
Mar 01, 2024 0.4942 0.5250 0.4942 0.5060 48,269 +0.01(+1.50%)
Feb 29, 2024 0.4800 0.5177 0.4800 0.4985 59,666 -0.00(-0.34%)
Feb 28, 2024 0.4900 0.5100 0.4600 0.5002 152,747 -0.03(-5.44%)
Feb 27, 2024 0.5354 0.5354 0.5004 0.5290 27,419 +0.01(+2.04%)
Feb 26, 2024 0.4603 0.5400 0.4603 0.5184 88,864 +0.05(+10.27%)
Feb 23, 2024 0.5000 0.5100 0.4600 0.4701 95,472 -0.02(-3.25%)
Feb 22, 2024 0.5007 0.5081 0.4782 0.4859 72,094 -0.02(-4.01%)
Feb 21, 2024 0.4899 0.5300 0.4734 0.5062 207,462 +0.02(+4.22%)
Feb 20, 2024 0.5000 0.5525 0.4500 0.4857 351,417 -0.08(-13.62%)
Feb 16, 2024 0.5623 0.5889 0.5600 0.5623 25,411 -0.02(-3.00%)
Feb 15, 2024 0.5900 0.6027 0.5600 0.5797 251,057 -0.02(-3.38%)
Feb 14, 2024 0.5948 0.6199 0.5600 0.6000 142,778 +0.01(+1.69%)
Feb 13, 2024 0.6200 0.6200 0.5636 0.5900 314,029 +0.04(+7.18%)
Feb 12, 2024 0.5663 0.5890 0.5401 0.5505 211,381 -0.02(-2.77%)
Feb 09, 2024 0.5200 0.5800 0.5100 0.5662 276,200 +0.05(+8.86%)
Feb 08, 2024 0.5200 0.5300 0.5101 0.5201 59,411 -0.00(-0.17%)
Feb 07, 2024 0.5100 0.5300 0.5000 0.5210 153,546 +0.02(+4.20%)
Feb 06, 2024 0.5200 0.5200 0.5000 0.5000 32,100 -0.01(-1.96%)
Feb 05, 2024 0.4800 0.5200 0.4701 0.5100 233,130 +0.02(+4.98%)
Feb 02, 2024 0.4860 0.5000 0.4600 0.4858 114,009 +0.02(+4.72%)
Feb 01, 2024 0.4511 0.4800 0.4410 0.4639 41,311 +0.00(+0.17%)
Jan 31, 2024 0.4623 0.4788 0.4623 0.4631 82,979 -0.00(-0.11%)
Jan 30, 2024 0.4381 0.4640 0.4381 0.4636 90,288 +0.00(+0.76%)
Jan 29, 2024 0.4400 0.4700 0.4364 0.4601 191,364 +0.03(+5.87%)
Jan 26, 2024 0.4500 0.4643 0.4300 0.4346 122,012 -0.02(-4.40%)
Jan 25, 2024 0.4500 0.4598 0.4500 0.4546 35,028 -0.01(-1.13%)
Jan 24, 2024 0.4517 0.4693 0.4500 0.4598 71,539 -0.00(-0.04%)
Jan 23, 2024 0.4529 0.4750 0.4434 0.4600 87,098 +0.01(+1.55%)
Jan 22, 2024 0.4697 0.4700 0.4520 0.4530 36,966 -0.00(-0.44%)
Jan 19, 2024 0.4500 0.4550 0.4400 0.4550 30,503 +0.00(+0.00%)
Jan 18, 2024 0.4550 0.4550 0.4400 0.4550 44,889 +0.01(+1.18%)
Jan 17, 2024 0.4600 0.4600 0.4300 0.4497 90,142 -0.02(-4.12%)
Jan 16, 2024 0.4510 0.4728 0.4510 0.4690 38,615 -0.00(-0.19%)
Jan 12, 2024 0.4700 0.4782 0.4600 0.4699 65,214 -0.00(-0.23%)
Jan 11, 2024 0.4900 0.4900 0.4700 0.4710 77,523 -0.02(-4.85%)
Jan 10, 2024 0.4800 0.4950 0.4710 0.4950 78,341 +0.02(+5.30%)
Jan 09, 2024 0.4800 0.4898 0.4699 0.4701 93,238 +0.00(+0.49%)
Jan 08, 2024 0.4700 0.4850 0.4573 0.4678 63,368 +0.00(+0.71%)
Jan 05, 2024 0.4700 0.4935 0.4600 0.4645 87,060 -0.00(-0.94%)
Jan 04, 2024 0.4800 0.4978 0.4460 0.4689 192,318 -0.03(-5.84%)
Jan 03, 2024 0.4845 0.5000 0.4730 0.4980 92,734 -0.01(-1.76%)
Jan 02, 2024 0.4606 0.5100 0.4500 0.5069 203,789 +0.06(+13.65%)
Dec 29, 2023 0.5000 0.5090 0.4200 0.4460 937,125 -0.05(-10.80%)
Dec 28, 2023 0.5200 0.5200 0.4930 0.5000 287,534 -0.01(-2.36%)
Dec 27, 2023 0.5068 0.5300 0.5000 0.5121 203,163 +0.01(+2.42%)
Dec 26, 2023 0.5400 0.5589 0.4900 0.5000 485,841 -0.05(-8.49%)
Dec 22, 2023 0.5500 0.5500 0.5292 0.5464 159,928 +0.01(+2.17%)
Dec 21, 2023 0.5300 0.5617 0.5292 0.5348 131,382 +0.00(+0.91%)
Dec 20, 2023 0.5100 0.5600 0.5100 0.5300 219,605 +0.01(+1.90%)
Dec 19, 2023 0.5626 0.5900 0.4902 0.5201 501,686 -0.06(-10.33%)
Dec 18, 2023 0.6000 0.6631 0.5539 0.5800 283,234 -0.04(-6.60%)
Dec 15, 2023 0.5600 0.6665 0.5600 0.6210 469,607 +0.03(+5.61%)
Dec 14, 2023 0.5600 0.5985 0.5402 0.5880 222,825 +0.04(+6.91%)
Dec 13, 2023 0.5440 0.5699 0.5390 0.5500 230,740 -0.01(-2.57%)
Dec 12, 2023 0.5500 0.5724 0.5500 0.5645 106,667 +0.00(+0.11%)
Dec 11, 2023 0.5732 0.5799 0.5471 0.5639 136,818 -0.01(-1.42%)
Dec 08, 2023 0.5880 0.5880 0.5600 0.5720 69,603 -0.02(-2.89%)
Dec 07, 2023 0.5409 0.5950 0.5409 0.5890 141,966 +0.03(+5.63%)
Dec 06, 2023 0.5600 0.6500 0.5501 0.5576 385,688 -0.00(-0.50%)
Dec 05, 2023 0.8300 0.8500 0.5555 0.5604 1,100,194 -0.33(-37.03%)
Dec 04, 2023 0.7400 1.000 0.7100 0.8900 2,383,184 +0.22(+33.29%)
Dec 01, 2023 0.6405 0.7100 0.6201 0.6677 496,544 +0.08(+14.14%)
Nov 30, 2023 0.5500 0.6150 0.5312 0.5850 154,712 +0.03(+6.19%)
Nov 29, 2023 0.5219 0.5606 0.5219 0.5509 158,984 +0.05(+9.57%)
Nov 28, 2023 0.5050 0.5442 0.4987 0.5028 114,318 -0.01(-1.22%)
Nov 27, 2023 0.5500 0.5600 0.4900 0.5090 111,617 -0.03(-5.74%)
Nov 24, 2023 0.5500 0.5500 0.5232 0.5400 36,564 +0.02(+3.21%)
Nov 22, 2023 0.5197 0.5299 0.4800 0.5232 92,715 +0.03(+5.70%)
Nov 21, 2023 0.5400 0.5400 0.4899 0.4950 164,195 -0.04(-8.21%)
Nov 20, 2023 0.5200 0.5549 0.5000 0.5393 123,674 +0.02(+3.71%)
Nov 17, 2023 0.4800 0.5490 0.4701 0.5200 153,675 +0.05(+10.64%)
Nov 16, 2023 0.4615 0.4796 0.4600 0.4700 85,789 +0.00(+0.64%)
Nov 15, 2023 0.4700 0.5100 0.4422 0.4670 260,236 +0.03(+6.14%)
Nov 14, 2023 0.4200 0.4600 0.4215 0.4400 209,338 +0.03(+7.68%)
Nov 13, 2023 0.4882 0.4900 0.3914 0.4086 614,312 -0.06(-12.13%)
Nov 10, 2023 0.5000 0.5023 0.4600 0.4650 55,686 +0.00(+0.87%)
Nov 09, 2023 0.5100 0.5300 0.4549 0.4610 123,413 -0.06(-11.07%)
Nov 08, 2023 0.5100 0.5300 0.5001 0.5184 70,834 +0.02(+4.60%)
Nov 07, 2023 0.4800 0.5300 0.4800 0.4956 192,948 +0.02(+3.68%)
Nov 06, 2023 0.5300 0.5400 0.4600 0.4780 443,584 -0.04(-8.08%)
Nov 03, 2023 0.5363 0.5700 0.5150 0.5200 338,212 -0.02(-3.70%)
Nov 02, 2023 0.6000 0.5967 0.5377 0.5400 205,542 -0.02(-2.70%)
Nov 01, 2023 0.6100 0.6100 0.5500 0.5550 186,356 -0.02(-4.31%)
Oct 31, 2023 0.6600 0.6737 0.5671 0.5800 330,900 -0.08(-11.45%)
Oct 30, 2023 0.6700 0.7000 0.6500 0.6550 83,760 -0.01(-0.82%)
Oct 27, 2023 0.6800 0.6900 0.6400 0.6604 67,754 -0.01(-1.80%)
Oct 26, 2023 0.6800 0.7000 0.6724 0.6725 41,248 +0.00(+0.01%)
Oct 25, 2023 0.6900 0.7200 0.6700 0.6724 67,133 +0.00(+0.36%)
Oct 24, 2023 0.7100 0.7399 0.6700 0.6700 137,044 -0.02(-3.60%)
Oct 23, 2023 0.6900 0.7400 0.6900 0.6950 69,533 -0.00(-0.57%)
Oct 20, 2023 0.7100 0.7399 0.6900 0.6990 99,478 -0.01(-1.55%)
Oct 19, 2023 0.7300 0.7400 0.7100 0.7100 70,192 -0.03(-3.79%)
Oct 18, 2023 0.7250 0.7600 0.7201 0.7380 68,928 -0.00(-0.27%)
Oct 17, 2023 0.7200 0.7893 0.7200 0.7400 67,761 +0.01(+1.89%)
Oct 16, 2023 0.7000 0.8090 0.7000 0.7263 118,002 +0.01(+0.86%)
Oct 13, 2023 0.7789 0.7990 0.7200 0.7201 100,531 -0.05(-6.59%)
Oct 12, 2023 0.8202 0.8420 0.7200 0.7709 248,372 -0.08(-9.07%)
Oct 11, 2023 0.6812 0.8700 0.6812 0.8478 369,987 +0.17(+24.68%)
Oct 10, 2023 0.6050 0.7500 0.6050 0.6800 219,036 +0.06(+9.68%)
Oct 09, 2023 0.6700 0.6799 0.6000 0.6200 117,530 -0.05(-6.91%)
Oct 06, 2023 0.5800 0.6770 0.5800 0.6660 276,325 +0.11(+18.86%)
Oct 05, 2023 0.6004 0.6199 0.5518 0.5603 216,156 -0.04(-7.42%)
Oct 04, 2023 0.6250 0.6500 0.6050 0.6052 156,407 -0.02(-3.95%)
Oct 03, 2023 0.6900 0.7000 0.6250 0.6301 279,669 -0.06(-8.55%)
Oct 02, 2023 0.7200 0.7399 0.6750 0.6890 126,288 -0.03(-4.31%)
Sep 29, 2023 0.7000 0.7500 0.7000 0.7200 71,485 +0.02(+2.33%)
Sep 28, 2023 0.7500 0.7500 0.7036 0.7036 40,839 -0.03(-3.62%)
Sep 27, 2023 0.7501 0.7599 0.7216 0.7300 105,011 -0.02(-2.54%)
Sep 26, 2023 0.7800 0.7999 0.7002 0.7490 315,487 -0.05(-5.79%)
Sep 25, 2023 0.8400 0.8300 0.7950 0.7950 82,503 -0.02(-1.85%)
Sep 22, 2023 0.8900 0.9200 0.8100 0.8100 298,291 -0.07(-7.83%)
Sep 21, 2023 0.8511 0.9400 0.8500 0.8788 171,770 +0.03(+3.39%)
Sep 20, 2023 0.8700 0.9200 0.8380 0.8500 80,891 -0.02(-2.73%)
Sep 19, 2023 0.8900 0.8900 0.8327 0.8739 595,681 +0.01(+1.62%)
Sep 18, 2023 0.9900 0.9900 0.8400 0.8600 158,172 -0.04(-4.44%)
Sep 15, 2023 0.9100 0.9300 0.8800 0.9000 103,733 -0.02(-1.70%)
Sep 14, 2023 0.9615 0.9900 0.8900 0.9156 82,478 +0.02(+2.13%)
Sep 13, 2023 0.9200 0.9317 0.8710 0.8965 83,166 -0.01(-1.45%)
Sep 12, 2023 0.9200 0.9853 0.9000 0.9097 49,414 -0.01(-1.14%)
Sep 11, 2023 0.9300 0.9573 0.9000 0.9202 66,661 +0.01(+0.55%)
Sep 08, 2023 0.9000 0.9200 0.8702 0.9152 154,255 +0.01(+1.18%)
Sep 07, 2023 1.010 1.020 0.8900 0.9045 207,377 -0.10(-9.55%)
Sep 06, 2023 1.060 1.080 1.000 1.000 172,549 -0.06(-5.66%)
Sep 05, 2023 1.040 1.080 1.030 1.060 163,669 +0.02(+1.92%)
Sep 01, 2023 1.080 1.090 1.010 1.040 115,858 -0.01(-0.95%)
Aug 31, 2023 1.040 1.110 1.030 1.050 343,940 +0.02(+1.94%)
Aug 30, 2023 1.040 1.070 1.020 1.030 288,547 -0.00(-0.48%)
Aug 29, 2023 1.160 1.170 1.000 1.035 790,067 -0.12(-10.78%)
Aug 28, 2023 1.070 1.170 1.020 1.160 1,160,378 +0.10(+9.43%)
Aug 25, 2023 1.100 1.120 1.030 1.060 138,494 -0.06(-5.36%)
Aug 24, 2023 1.110 1.129 1.080 1.120 75,953 +0.02(+1.82%)
Aug 23, 2023 1.090 1.140 1.080 1.100 108,098 -0.02(-1.79%)
Aug 22, 2023 1.210 1.221 1.110 1.120 237,845 -0.08(-6.67%)
Aug 21, 2023 1.240 1.260 1.180 1.200 154,193 -0.03(-2.44%)
Aug 18, 2023 1.250 1.300 1.210 1.230 151,648 +0.00(+0.00%)
Aug 17, 2023 1.240 1.280 1.200 1.230 203,953 +0.00(+0.00%)
Aug 16, 2023 1.140 1.320 1.135 1.230 259,085 +0.08(+6.96%)
Aug 15, 2023 1.190 1.200 1.120 1.150 234,849 -0.05(-4.17%)
Aug 14, 2023 1.260 1.300 1.130 1.200 252,509 -0.06(-4.76%)
Aug 11, 2023 1.360 1.380 1.211 1.260 500,413 -0.05(-3.82%)
Aug 10, 2023 1.470 1.590 1.300 1.310 682,740 -0.18(-12.08%)
Aug 09, 2023 1.440 1.640 1.440 1.490 703,825 +0.00(+0.00%)
Aug 08, 2023 1.300 1.520 1.290 1.490 923,724 +0.16(+12.03%)
Aug 07, 2023 1.440 1.740 1.330 1.330 4,019,086 -0.04(-2.92%)
Aug 04, 2023 1.220 1.520 1.140 1.370 2,414,667 +0.14(+11.38%)
Aug 03, 2023 1.140 1.310 1.070 1.230 1,121,160 +0.05(+4.24%)
Aug 02, 2023 1.120 1.630 1.070 1.180 7,321,902 +0.07(+6.31%)
Aug 01, 2023 1.130 1.180 1.100 1.110 175,208 -0.01(-0.89%)
Jul 31, 2023 1.120 1.160 1.111 1.120 81,347 +0.01(+0.90%)
Jul 28, 2023 1.100 1.170 1.085 1.110 120,196 +0.01(+0.91%)
Jul 27, 2023 1.180 1.190 1.060 1.100 217,344 -0.08(-6.78%)
Jul 26, 2023 1.150 1.190 1.140 1.180 144,077 +0.03(+2.61%)
Jul 25, 2023 1.170 1.170 1.120 1.150 45,909 -0.01(-0.86%)
Jul 24, 2023 1.170 1.200 1.100 1.160 135,297 +0.01(+0.87%)
Jul 21, 2023 1.160 1.190 1.130 1.150 138,583 +0.02(+1.77%)
Jul 20, 2023 1.160 1.160 1.110 1.130 51,420 -0.02(-1.74%)
Jul 19, 2023 1.150 1.220 1.140 1.150 223,110 -0.01(-0.86%)
Jul 18, 2023 1.140 1.160 1.100 1.160 80,078 +0.02(+1.75%)
Jul 17, 2023 1.150 1.180 1.120 1.140 171,704 -0.04(-3.39%)
Jul 14, 2023 1.160 1.180 1.055 1.180 258,055 +0.01(+0.85%)
Jul 13, 2023 1.110 1.220 1.090 1.170 401,647 +0.06(+5.41%)
Jul 12, 2023 1.120 1.125 1.040 1.110 192,776 +0.05(+4.72%)
Jul 11, 2023 1.080 1.120 1.040 1.060 205,460 +0.03(+2.91%)
Jul 10, 2023 0.9500 1.130 0.9500 1.030 415,242 +0.08(+8.50%)
Jul 07, 2023 0.8700 0.9700 0.8700 0.9493 243,113 +0.09(+10.26%)
Jul 06, 2023 0.8970 0.9294 0.8610 0.8610 292,463 -0.04(-4.16%)
Jul 05, 2023 0.8800 0.9191 0.8601 0.8984 107,495 +0.03(+3.85%)
Jul 03, 2023 0.8561 0.9187 0.8561 0.8651 141,266 -0.01(-1.02%)
Jun 30, 2023 0.9657 0.9657 0.8300 0.8740 484,048 -0.04(-4.32%)
Jun 29, 2023 0.7900 1.040 0.7900 0.9135 913,139 +0.12(+15.63%)
Jun 28, 2023 0.8500 0.8500 0.7900 0.7900 237,860 -0.03(-3.52%)
Jun 27, 2023 0.8900 0.9000 0.8000 0.8188 356,415 -0.03(-3.67%)
Jun 26, 2023 0.9300 0.9500 0.8500 0.8500 390,060 -0.06(-6.78%)
Jun 23, 2023 0.9600 0.9850 0.9118 0.9118 1,526,625 -0.05(-5.03%)
Jun 22, 2023 1.010 1.020 0.9500 0.9601 290,186 -0.07(-6.79%)
Jun 21, 2023 1.040 1.060 1.000 1.030 234,982 +0.01(+0.98%)
Jun 20, 2023 1.000 1.050 1.000 1.020 214,091 +0.00(+0.00%)
Jun 16, 2023 1.000 1.050 0.9800 1.020 369,551 +0.04(+4.03%)
Jun 15, 2023 0.9800 1.013 0.9500 0.9805 465,461 -0.01(-0.89%)
Jun 14, 2023 1.060 1.070 0.9700 0.9893 419,290 -0.04(-3.95%)
Jun 13, 2023 1.060 1.060 0.9900 1.030 510,261 +0.01(+0.98%)
Jun 12, 2023 1.100 1.105 0.9611 1.020 619,666 -0.05(-4.67%)
Jun 09, 2023 1.160 1.160 1.070 1.070 363,455 -0.09(-7.76%)
Jun 08, 2023 1.150 1.180 1.100 1.160 349,502 +0.00(+0.00%)
Jun 07, 2023 1.170 1.200 1.140 1.160 451,775 +0.02(+1.75%)
Jun 06, 2023 1.530 1.530 1.120 1.140 1,625,698 -0.47(-29.19%)
Jun 05, 2023 1.540 1.610 1.450 1.610 499,255 +0.10(+6.62%)
Jun 02, 2023 1.500 1.530 1.400 1.510 163,706 +0.05(+3.42%)
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.