Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jason Indst (NQ: JASN )

N/A UNCHANGED
Last Price Updated: 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 13, 2020 0.2401 0.2401 0.2401 0 -0.08(-26.12%)
Jan 10, 2020 0.2850 0.3500 0.2600 0.3250 1,530,600 -0.04(-11.56%)
Jan 09, 2020 0.3700 0.3800 0.3500 0.3675 389,028 -0.01(-1.61%)
Jan 08, 2020 0.3825 0.3888 0.3600 0.3735 310,134 -0.00(-0.56%)
Jan 07, 2020 0.3491 0.3800 0.3491 0.3756 190,647 +0.03(+7.31%)
Jan 06, 2020 0.3600 0.3900 0.3400 0.3500 266,568 -0.01(-3.69%)
Jan 03, 2020 0.4100 0.4100 0.3400 0.3634 461,200 -0.03(-6.82%)
Jan 02, 2020 0.3700 0.4101 0.3550 0.3900 931,112 +0.02(+4.75%)
Dec 31, 2019 0.3300 0.3800 0.3210 0.3723 991,100 +0.05(+15.98%)
Dec 30, 2019 0.2900 0.3400 0.2690 0.3210 5,249,265 +0.05(+16.73%)
Dec 27, 2019 0.3100 0.3250 0.2600 0.2750 767,800 -0.04(-12.34%)
Dec 26, 2019 0.3391 0.3399 0.3100 0.3137 444,412 -0.01(-2.79%)
Dec 24, 2019 0.3100 0.3400 0.3050 0.3227 296,600 +0.00(+0.84%)
Dec 23, 2019 0.3500 0.3700 0.3000 0.3200 844,001 -0.02(-4.48%)
Dec 20, 2019 0.3000 0.3700 0.2650 0.3350 1,621,500 +0.06(+20.20%)
Dec 19, 2019 0.2800 0.2940 0.2600 0.2787 907,113 -0.01(-3.90%)
Dec 18, 2019 0.3300 0.3300 0.2500 0.2900 1,454,516 -0.07(-19.44%)
Dec 17, 2019 0.4100 0.4100 0.3000 0.3600 3,575,893 -0.05(-12.20%)
Dec 16, 2019 0.2550 0.4500 0.2111 0.4100 7,854,226 +0.19(+90.70%)
Dec 13, 2019 0.2041 0.2190 0.1900 0.2150 753,800 +0.02(+10.03%)
Dec 12, 2019 0.1990 0.2100 0.1950 0.1954 160,566 -0.00(-1.81%)
Dec 11, 2019 0.2200 0.2200 0.1880 0.1990 323,324 -0.02(-9.55%)
Dec 10, 2019 0.2100 0.2467 0.2051 0.2200 378,498 +0.01(+2.37%)
Dec 09, 2019 0.1900 0.2150 0.1900 0.2149 341,407 +0.02(+9.92%)
Dec 06, 2019 0.2200 0.2201 0.1955 0.1955 241,400 -0.02(-7.57%)
Dec 05, 2019 0.2500 0.2941 0.2001 0.2115 1,264,905 -0.02(-7.24%)
Dec 04, 2019 0.1690 0.2500 0.1653 0.2280 2,193,066 +0.06(+39.79%)
Dec 03, 2019 0.1650 0.1696 0.1544 0.1631 297,129 +0.00(+1.81%)
Dec 02, 2019 0.1800 0.1800 0.1602 0.1602 214,311 -0.01(-7.93%)
Nov 29, 2019 0.1831 0.1899 0.1700 0.1740 77,400 -0.01(-4.92%)
Nov 27, 2019 0.1942 0.1942 0.1811 0.1830 53,400 -0.00(-1.08%)
Nov 26, 2019 0.1906 0.1906 0.1830 0.1850 43,512 -0.01(-6.94%)
Nov 25, 2019 0.1967 0.1990 0.1810 0.1988 52,169 +0.00(+1.02%)
Nov 22, 2019 0.2050 0.2104 0.1890 0.1968 57,500 -0.00(-1.60%)
Nov 21, 2019 0.2000 0.2200 0.1916 0.2000 48,636 +0.00(+0.00%)
Nov 20, 2019 0.2200 0.2200 0.2000 0.2000 126,577 -0.02(-8.51%)
Nov 19, 2019 0.2489 0.2550 0.2076 0.2186 199,691 -0.01(-2.84%)
Nov 18, 2019 0.2389 0.2389 0.2103 0.2250 127,648 +0.01(+4.70%)
Nov 15, 2019 0.2100 0.2298 0.2000 0.2149 266,200 +0.01(+7.45%)
Nov 14, 2019 0.1900 0.2200 0.1800 0.2000 582,604 +0.01(+5.32%)
Nov 13, 2019 0.1900 0.2099 0.1800 0.1899 174,945 -0.00(-0.05%)
Nov 12, 2019 0.2200 0.2200 0.1900 0.1900 538,353 -0.03(-13.24%)
Nov 11, 2019 0.2129 0.2203 0.2100 0.2190 218,856 +0.01(+4.29%)
Nov 08, 2019 0.2450 0.2500 0.1837 0.2100 996,500 -0.07(-23.66%)
Nov 07, 2019 0.2850 0.2900 0.2643 0.2751 122,787 -0.00(-1.75%)
Nov 06, 2019 0.2800 0.2900 0.2600 0.2800 79,509 -0.01(-3.45%)
Nov 05, 2019 0.2700 0.2900 0.2600 0.2900 238,117 +0.03(+10.27%)
Nov 04, 2019 0.3000 0.3000 0.2400 0.2630 501,301 -0.02(-5.40%)
Nov 01, 2019 0.2600 0.3180 0.2402 0.2780 551,100 +0.03(+13.33%)
Oct 31, 2019 0.2599 0.2650 0.2370 0.2453 188,464 -0.01(-5.65%)
Oct 30, 2019 0.2490 0.2650 0.2350 0.2600 641,121 +0.02(+10.12%)
Oct 29, 2019 0.2687 0.2687 0.2350 0.2361 180,183 -0.02(-7.34%)
Oct 28, 2019 0.2520 0.2600 0.2300 0.2548 287,191 +0.01(+6.21%)
Oct 25, 2019 0.2700 0.2800 0.2370 0.2399 406,200 -0.02(-7.87%)
Oct 24, 2019 0.2800 0.2940 0.2561 0.2604 223,999 -0.02(-7.00%)
Oct 23, 2019 0.3100 0.3179 0.2700 0.2800 149,789 -0.02(-7.28%)
Oct 22, 2019 0.2980 0.3218 0.2904 0.3020 121,981 +0.01(+3.21%)
Oct 21, 2019 0.3100 0.3100 0.2900 0.2926 40,692 -0.01(-2.47%)
Oct 18, 2019 0.2990 0.3300 0.2710 0.3000 253,000 +0.02(+6.38%)
Oct 17, 2019 0.2900 0.2990 0.2801 0.2820 113,123 -0.01(-2.76%)
Oct 16, 2019 0.2730 0.3199 0.2501 0.2900 247,015 +0.02(+8.74%)
Oct 15, 2019 0.2857 0.2857 0.2550 0.2667 197,481 -0.00(-1.22%)
Oct 14, 2019 0.2900 0.3000 0.2600 0.2700 118,289 -0.02(-6.22%)
Oct 11, 2019 0.2900 0.2900 0.2780 0.2879 43,300 +0.01(+2.71%)
Oct 10, 2019 0.2700 0.2992 0.2650 0.2803 112,392 +0.00(+0.11%)
Oct 09, 2019 0.2700 0.3100 0.2700 0.2800 164,792 -0.01(-3.58%)
Oct 08, 2019 0.3470 0.3470 0.2800 0.2904 148,809 -0.01(-2.39%)
Oct 07, 2019 0.3469 0.3469 0.2820 0.2975 375,759 -0.05(-14.24%)
Oct 04, 2019 0.3741 0.3741 0.3100 0.3469 73,700 -0.02(-6.22%)
Oct 03, 2019 0.3232 0.3800 0.3232 0.3699 122,302 +0.05(+15.88%)
Oct 02, 2019 0.3638 0.3746 0.3001 0.3192 290,053 -0.05(-13.73%)
Oct 01, 2019 0.3780 0.3800 0.3500 0.3700 52,541 +0.02(+5.71%)
Sep 30, 2019 0.4000 0.4100 0.3500 0.3500 84,553 -0.05(-11.41%)
Sep 27, 2019 0.3865 0.4300 0.3800 0.3951 77,700 +0.02(+3.97%)
Sep 26, 2019 0.3900 0.4000 0.3700 0.3800 116,804 -0.02(-5.00%)
Sep 25, 2019 0.4000 0.4198 0.4000 0.4000 63,134 -0.02(-4.76%)
Sep 24, 2019 0.4256 0.4463 0.3900 0.4200 113,038 -0.02(-4.52%)
Sep 23, 2019 0.4500 0.4800 0.4201 0.4399 156,913 -0.04(-8.35%)
Sep 20, 2019 0.4529 0.4800 0.4499 0.4800 82,700 +0.01(+3.11%)
Sep 19, 2019 0.5000 0.5000 0.4324 0.4655 86,268 +0.00(+0.63%)
Sep 18, 2019 0.4691 0.4975 0.4610 0.4626 82,085 -0.03(-5.59%)
Sep 17, 2019 0.4900 0.4900 0.4700 0.4900 59,052 +0.00(+0.00%)
Sep 16, 2019 0.4900 0.5000 0.4600 0.4900 109,349 +0.01(+2.06%)
Sep 13, 2019 0.5073 0.5083 0.4550 0.4801 114,500 -0.02(-3.98%)
Sep 12, 2019 0.5003 0.5100 0.4701 0.5000 128,313 +0.00(+0.00%)
Sep 11, 2019 0.4700 0.5000 0.4500 0.5000 113,582 +0.03(+5.26%)
Sep 10, 2019 0.4600 0.4850 0.4500 0.4750 207,852 +0.01(+2.99%)
Sep 09, 2019 0.4400 0.4699 0.4400 0.4612 188,978 -0.02(-3.90%)
Sep 06, 2019 0.5028 0.5028 0.4330 0.4799 251,900 -0.03(-5.90%)
Sep 05, 2019 0.5400 0.5400 0.4300 0.5100 860,726 -0.02(-3.26%)
Sep 04, 2019 0.5708 0.5810 0.5200 0.5272 456,342 -0.06(-10.64%)
Sep 03, 2019 0.5200 0.6500 0.5000 0.5900 2,290,137 +0.09(+16.90%)
Aug 30, 2019 0.4040 0.7989 0.4040 0.5047 8,542,400 +0.11(+29.41%)
Aug 29, 2019 0.4500 0.4500 0.3500 0.3900 116,880 -0.06(-13.33%)
Aug 28, 2019 0.4700 0.4700 0.4341 0.4500 32,745 -0.02(-4.23%)
Aug 27, 2019 0.5250 0.5250 0.4246 0.4699 61,224 -0.07(-12.98%)
Aug 26, 2019 0.5601 0.5999 0.5250 0.5400 71,534 -0.04(-6.66%)
Aug 23, 2019 0.5936 0.6000 0.5250 0.5785 37,700 -0.02(-3.58%)
Aug 22, 2019 0.5601 0.6498 0.5601 0.6000 84,678 +0.01(+1.92%)
Aug 21, 2019 0.5600 0.5900 0.5200 0.5887 515,571 +0.06(+11.08%)
Aug 20, 2019 0.5126 0.5900 0.5126 0.5300 1,179,702 -0.01(-1.85%)
Aug 19, 2019 0.5300 0.5499 0.5000 0.5400 268,536 +0.02(+3.85%)
Aug 16, 2019 0.4600 0.5500 0.4600 0.5200 554,700 +0.07(+15.99%)
Aug 15, 2019 0.4500 0.4979 0.3875 0.4483 70,076 -0.03(-6.80%)
Aug 14, 2019 0.5200 0.5700 0.4800 0.4810 96,257 -0.07(-12.56%)
Aug 13, 2019 0.5200 0.6000 0.5200 0.5501 83,333 -0.03(-5.16%)
Aug 12, 2019 0.6000 0.6500 0.5500 0.5800 96,184 +0.06(+11.54%)
Aug 09, 2019 0.5400 0.5700 0.5200 0.5200 29,800 -0.04(-6.31%)
Aug 08, 2019 0.5700 0.5700 0.5200 0.5550 25,321 +0.00(+0.67%)
Aug 07, 2019 0.5300 0.5585 0.4960 0.5513 8,492 +0.02(+4.02%)
Aug 06, 2019 0.5400 0.5700 0.4900 0.5300 28,391 -0.02(-3.28%)
Aug 05, 2019 0.6100 0.6100 0.4903 0.5480 28,993 -0.04(-6.32%)
Aug 02, 2019 0.6000 0.6070 0.5200 0.5850 63,900 +0.01(+2.13%)
Aug 01, 2019 0.4900 0.6000 0.4900 0.5728 229,348 +0.09(+19.33%)
Jul 31, 2019 0.4800 0.5000 0.4500 0.4800 81,943 +0.01(+1.89%)
Jul 30, 2019 0.5200 0.5499 0.4499 0.4711 151,580 +0.01(+2.41%)
Jul 29, 2019 0.4800 0.6100 0.4200 0.4600 241,147 +0.00(+0.00%)
Jul 26, 2019 0.4800 0.4867 0.4489 0.4600 171,700 -0.01(-2.13%)
Jul 25, 2019 0.5000 0.5000 0.4499 0.4700 61,120 -0.01(-2.08%)
Jul 24, 2019 0.4623 0.4817 0.4402 0.4800 36,950 +0.02(+4.33%)
Jul 23, 2019 0.4802 0.4802 0.4600 0.4601 36,032 -0.01(-2.11%)
Jul 22, 2019 0.4800 0.5160 0.4600 0.4700 66,143 -0.01(-1.67%)
Jul 19, 2019 0.4900 0.5063 0.4523 0.4780 20,800 -0.04(-7.72%)
Jul 18, 2019 0.5055 0.5379 0.4992 0.5180 72,129 +0.00(+0.58%)
Jul 17, 2019 0.5240 0.5300 0.5096 0.5150 15,597 -0.01(-0.96%)
Jul 16, 2019 0.5200 0.5600 0.5100 0.5200 84,181 -0.01(-1.52%)
Jul 15, 2019 0.5263 0.5610 0.5167 0.5280 140,063 +0.01(+1.54%)
Jul 12, 2019 0.5001 0.5599 0.5001 0.5200 131,500 -0.02(-3.99%)
Jul 11, 2019 0.5300 0.5600 0.5000 0.5416 138,785 +0.02(+3.14%)
Jul 10, 2019 0.6000 0.6300 0.4891 0.5251 210,518 -0.07(-11.78%)
Jul 09, 2019 0.6294 0.6300 0.5711 0.5952 109,273 -0.03(-5.52%)
Jul 08, 2019 0.6600 0.6644 0.6300 0.6300 26,245 -0.03(-4.55%)
Jul 05, 2019 0.6500 0.6700 0.5620 0.6600 67,900 +0.01(+1.54%)
Jul 03, 2019 0.6678 0.6965 0.6500 0.6500 11,100 -0.02(-3.37%)
Jul 02, 2019 0.6625 0.6937 0.6400 0.6727 52,328 +0.01(+1.54%)
Jul 01, 2019 0.7147 0.7147 0.6625 0.6625 4,412 +0.01(+1.92%)
Jun 28, 2019 0.7000 0.7702 0.6500 0.6500 35,400 -0.03(-4.41%)
Jun 27, 2019 0.7100 0.7702 0.6601 0.6800 37,478 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.7200 0.6800 0.6800 9,091 +0.00(+0.00%)
Jun 25, 2019 0.6800 0.7500 0.6700 0.6800 62,392 +0.00(+0.00%)
Jun 24, 2019 0.7000 0.7006 0.6800 0.6800 23,294 -0.02(-2.94%)
Jun 21, 2019 0.7400 0.7448 0.7000 0.7006 30,900 -0.03(-4.68%)
Jun 20, 2019 0.7500 0.7794 0.6525 0.7350 88,563 +0.03(+3.52%)
Jun 19, 2019 0.6500 0.7400 0.5500 0.7100 252,782 +0.06(+9.25%)
Jun 18, 2019 0.6779 0.6779 0.6300 0.6499 61,870 +0.00(+0.29%)
Jun 17, 2019 0.6900 0.6900 0.5600 0.6480 97,170 -0.03(-4.71%)
Jun 14, 2019 0.7140 0.7480 0.6558 0.6800 141,900 -0.03(-4.76%)
Jun 13, 2019 0.7504 0.8000 0.7140 0.7140 147,983 -0.08(-10.53%)
Jun 12, 2019 0.8300 0.8300 0.7700 0.7980 98,254 -0.05(-6.12%)
Jun 11, 2019 0.8700 0.8700 0.8100 0.8500 79,289 +0.01(+1.20%)
Jun 10, 2019 0.8200 0.8500 0.8000 0.8399 53,742 +0.02(+2.43%)
Jun 07, 2019 0.8300 0.8483 0.8200 0.8200 31,600 -0.01(-1.20%)
Jun 06, 2019 0.8700 0.9298 0.8100 0.8300 77,837 -0.05(-5.68%)
Jun 05, 2019 0.8700 0.9100 0.8600 0.8800 122,853 +0.01(+1.00%)
Jun 04, 2019 0.8520 0.9160 0.8500 0.8713 36,473 +0.05(+6.26%)
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.