Skip to main content
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 (%)
Jan 31, 2023 3.550 3.990 3.520 3.920 190,563 +0.38(+10.73%)
Jan 30, 2023 3.740 3.770 3.530 3.540 119,239 -0.21(-5.60%)
Jan 27, 2023 3.420 3.770 3.370 3.750 364,255 +0.32(+9.33%)
Jan 26, 2023 3.420 3.440 3.340 3.430 130,633 +0.05(+1.48%)
Jan 25, 2023 3.350 3.390 3.292 3.380 98,181 -0.01(-0.29%)
Jan 24, 2023 3.480 3.520 3.370 3.390 174,428 -0.09(-2.59%)
Jan 23, 2023 3.460 3.538 3.360 3.480 212,527 -0.02(-0.57%)
Jan 20, 2023 3.550 3.600 3.460 3.500 144,780 +0.01(+0.29%)
Jan 19, 2023 3.830 3.830 3.440 3.490 246,763 -0.31(-8.16%)
Jan 18, 2023 4.230 4.340 3.760 3.800 386,641 -0.37(-8.87%)
Jan 17, 2023 3.820 4.210 3.820 4.170 197,014 +0.30(+7.75%)
Jan 13, 2023 3.780 3.930 3.750 3.870 104,672 +0.03(+0.78%)
Jan 12, 2023 3.840 3.900 3.680 3.840 244,401 +0.04(+1.05%)
Jan 11, 2023 3.570 3.920 3.500 3.800 282,476 +0.28(+7.95%)
Jan 10, 2023 3.460 3.620 3.355 3.520 206,617 +0.09(+2.62%)
Jan 09, 2023 3.630 3.640 3.430 3.430 249,072 -0.16(-4.46%)
Jan 06, 2023 3.370 3.635 3.320 3.590 206,117 +0.17(+4.97%)
Jan 05, 2023 3.180 3.455 3.120 3.420 180,747 +0.27(+8.57%)
Jan 04, 2023 3.100 3.250 3.040 3.150 278,257 +0.11(+3.62%)
Jan 03, 2023 2.890 3.129 2.840 3.040 347,942 +0.19(+6.67%)
Dec 30, 2022 2.590 2.850 2.555 2.850 301,752 +0.26(+10.04%)
Dec 29, 2022 2.540 2.675 2.460 2.590 414,987 +0.04(+1.57%)
Dec 28, 2022 2.550 2.680 2.500 2.550 277,211 -0.04(-1.35%)
Dec 27, 2022 2.810 2.820 2.550 2.585 256,565 -0.27(-9.30%)
Dec 23, 2022 2.820 2.959 2.750 2.850 323,980 +0.01(+0.35%)
Dec 22, 2022 2.790 2.860 2.650 2.840 223,187 +0.05(+1.79%)
Dec 21, 2022 2.640 2.800 2.585 2.790 238,059 +0.17(+6.49%)
Dec 20, 2022 2.930 2.930 2.610 2.620 334,487 -0.30(-10.27%)
Dec 19, 2022 3.370 3.370 2.900 2.920 200,190 -0.41(-12.31%)
Dec 16, 2022 3.550 3.583 3.320 3.330 294,024 -0.30(-8.26%)
Dec 15, 2022 3.610 3.640 3.340 3.630 432,968 +0.00(+0.00%)
Dec 14, 2022 3.930 3.960 3.555 3.630 494,703 -0.35(-8.79%)
Dec 13, 2022 4.050 4.410 3.910 3.980 638,644 -0.41(-9.34%)
Dec 12, 2022 4.710 4.730 4.290 4.390 412,440 -0.15(-3.30%)
Dec 09, 2022 4.430 4.750 4.300 4.540 129,621 +0.07(+1.57%)
Dec 08, 2022 4.610 4.680 4.440 4.470 118,130 -0.18(-3.87%)
Dec 07, 2022 4.830 4.930 4.650 4.650 70,980 -0.14(-2.92%)
Dec 06, 2022 5.030 5.030 4.644 4.790 197,283 -0.21(-4.20%)
Dec 05, 2022 4.900 5.150 4.870 5.000 155,815 +0.07(+1.42%)
Dec 02, 2022 5.000 5.030 4.860 4.930 111,563 -0.07(-1.40%)
Dec 01, 2022 5.020 5.085 4.910 5.000 93,538 -0.03(-0.60%)
Nov 30, 2022 4.868 5.120 4.805 5.030 158,234 +0.14(+2.86%)
Nov 29, 2022 4.750 4.965 4.615 4.890 138,943 +0.10(+2.09%)
Nov 28, 2022 4.870 4.990 4.720 4.790 152,695 -0.19(-3.82%)
Nov 25, 2022 5.010 5.010 4.870 4.980 43,820 -0.01(-0.20%)
Nov 23, 2022 4.950 5.000 4.860 4.990 166,672 -0.01(-0.20%)
Nov 22, 2022 5.130 5.225 4.915 5.000 73,953 -0.05(-0.99%)
Nov 21, 2022 5.320 5.320 5.020 5.050 92,670 -0.22(-4.17%)
Nov 18, 2022 5.670 5.670 5.155 5.270 132,766 -0.25(-4.53%)
Nov 17, 2022 5.980 6.090 5.460 5.520 259,254 -0.55(-9.06%)
Nov 16, 2022 5.890 6.110 5.744 6.070 82,619 +0.17(+2.88%)
Nov 15, 2022 6.000 6.080 5.825 5.900 48,432 +0.10(+1.72%)
Nov 14, 2022 5.710 6.050 5.710 5.800 98,974 -0.03(-0.51%)
Nov 11, 2022 5.710 6.000 5.660 5.830 87,180 +0.15(+2.64%)
Nov 10, 2022 5.580 5.820 5.580 5.680 111,202 +0.32(+5.97%)
Nov 09, 2022 5.610 5.630 5.200 5.360 104,164 -0.34(-5.96%)
Nov 08, 2022 5.300 5.740 5.125 5.700 285,144 +0.45(+8.57%)
Nov 07, 2022 5.100 5.270 5.070 5.250 72,709 +0.00(+0.00%)
Nov 04, 2022 5.250 5.260 5.010 5.250 46,478 +0.08(+1.55%)
Nov 03, 2022 5.040 5.250 5.010 5.170 35,398 +0.06(+1.17%)
Nov 02, 2022 5.350 5.370 5.050 5.110 95,862 -0.20(-3.77%)
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.